Mercados españoles abiertos en 1 hr 33 mins
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.402,22 -435,24 (-1,12%) Dólar/Euro
1,0881 -0,0001 (-0,01%) Petróleo Brent
77,48 -0,04 (-0,05%) Bitcoin EUR
65.305,39 +1.790,64 (+2,82%)
TD Dow Jones Industrial Avg Index - e (0P0000A30B)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 30 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 29 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 28 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 24 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 23 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 22 may 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 16 may 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 15 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 14 may 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 13 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 10 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 09 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 08 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 03 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 02 may 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 01 may 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 30 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 29 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 24 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 23 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 18 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 17 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 16 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 15 abr 2024 | - | - | - | - | - | - |
| 12 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 11 abr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 10 abr 2024 | - | - | - | - | - | - |
| 09 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 08 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 05 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 04 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 03 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 02 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 27 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 26 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 25 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 22 mar 2024 | - | - | - | - | - | - |
| 21 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 20 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 19 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 18 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 13 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 12 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 11 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 08 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 07 mar 2024 | - | - | - | - | - | - |
| 06 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 05 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 04 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 01 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 29 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 28 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 27 feb 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 26 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 23 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 22 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 21 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 20 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 15 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 14 feb 2024 | - | - | - | - | - | - |
| 13 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 12 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 09 feb 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 06 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 05 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 02 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 01 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 29 ene 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 26 ene 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 25 ene 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 24 ene 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 23 ene 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 22 ene 2024 | - | - | - | - | - | - |
| 19 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 18 ene 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 17 ene 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 16 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 12 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 11 ene 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.