Mercados españoles abiertos en 7 hrs 7 min
S&P 500
5.509,01 +33,92 (+0,62%) Nasdaq
18.028,76 +149,46 (+0,84%) NIKKEI 225
40.074,69 +443,63 (+1,12%) Dólar/Euro
1,0752 +0,0002 (+0,02%) Petróleo Brent
86,46 +0,22 (+0,26%) Bitcoin EUR
57.692,49 -738,90 (-1,26%)
Deka-DeepDiscount 2y (III) (0P0000HYKJ.F)
NasdaqGS - NasdaqGS Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 147,10 | 147,10 | 147,10 | 147,10 | 147,10 | - |
| 01 jul 2024 | 147,14 | 147,14 | 147,14 | 147,14 | 147,14 | - |
| 28 jun 2024 | 147,08 | 147,08 | 147,08 | 147,08 | 147,08 | - |
| 27 jun 2024 | 147,06 | 147,06 | 147,06 | 147,06 | 147,06 | - |
| 26 jun 2024 | 147,12 | 147,12 | 147,12 | 147,12 | 147,12 | - |
| 25 jun 2024 | 147,11 | 147,11 | 147,11 | 147,11 | 147,11 | - |
| 24 jun 2024 | 147,10 | 147,10 | 147,10 | 147,10 | 147,10 | - |
| 21 jun 2024 | 147,06 | 147,06 | 147,06 | 147,06 | 147,06 | - |
| 20 jun 2024 | 147,01 | 147,01 | 147,01 | 147,01 | 147,01 | - |
| 18 jun 2024 | 146,86 | 146,86 | 146,86 | 146,86 | 146,86 | - |
| 17 jun 2024 | 146,79 | 146,79 | 146,79 | 146,79 | 146,79 | - |
| 14 jun 2024 | 146,92 | 146,92 | 146,92 | 146,92 | 146,92 | - |
| 13 jun 2024 | 147,06 | 147,06 | 147,06 | 147,06 | 147,06 | - |
| 12 jun 2024 | 146,98 | 146,98 | 146,98 | 146,98 | 146,98 | - |
| 11 jun 2024 | 146,96 | 146,96 | 146,96 | 146,96 | 146,96 | - |
| 10 jun 2024 | 146,95 | 146,95 | 146,95 | 146,95 | 146,95 | - |
| 07 jun 2024 | 147,06 | 147,06 | 147,06 | 147,06 | 147,06 | - |
| 06 jun 2024 | 147,12 | 147,12 | 147,12 | 147,12 | 147,12 | - |
| 05 jun 2024 | 146,97 | 146,97 | 146,97 | 146,97 | 146,97 | - |
| 04 jun 2024 | 146,86 | 146,86 | 146,86 | 146,86 | 146,86 | - |
| 03 jun 2024 | 146,90 | 146,90 | 146,90 | 146,90 | 146,90 | - |
| 31 may 2024 | 146,82 | 146,82 | 146,82 | 146,82 | 146,82 | - |
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 146,85 | 146,85 | 146,85 | 146,85 | 146,85 | - |
| 28 may 2024 | 146,93 | 146,93 | 146,93 | 146,93 | 146,93 | - |
| 24 may 2024 | 146,82 | 146,82 | 146,82 | 146,82 | 146,82 | - |
| 23 may 2024 | 146,90 | 146,90 | 146,90 | 146,90 | 146,90 | - |
| 22 may 2024 | 146,87 | 146,87 | 146,87 | 146,87 | 146,87 | - |
| 21 may 2024 | 146,86 | 146,86 | 146,86 | 146,86 | 146,86 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 146,85 | 146,85 | 146,85 | 146,85 | 146,85 | - |
| 16 may 2024 | 146,88 | 146,88 | 146,88 | 146,88 | 146,88 | - |
| 15 may 2024 | 146,82 | 146,82 | 146,82 | 146,82 | 146,82 | - |
| 14 may 2024 | 146,79 | 146,79 | 146,79 | 146,79 | 146,79 | - |
| 13 may 2024 | 146,77 | 146,77 | 146,77 | 146,77 | 146,77 | - |
| 10 may 2024 | 146,81 | 146,81 | 146,81 | 146,81 | 146,81 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 146,67 | 146,67 | 146,67 | 146,67 | 146,67 | - |
| 07 may 2024 | 146,59 | 146,59 | 146,59 | 146,59 | 146,59 | - |
| 06 may 2024 | 146,57 | 146,57 | 146,57 | 146,57 | 146,57 | - |
| 03 may 2024 | 146,41 | 146,41 | 146,41 | 146,41 | 146,41 | - |
| 02 may 2024 | 146,28 | 146,28 | 146,28 | 146,28 | 146,28 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 146,35 | 146,35 | 146,35 | 146,35 | 146,35 | - |
| 29 abr 2024 | 146,33 | 146,33 | 146,33 | 146,33 | 146,33 | - |
| 26 abr 2024 | 146,22 | 146,22 | 146,22 | 146,22 | 146,22 | - |
| 25 abr 2024 | 146,20 | 146,20 | 146,20 | 146,20 | 146,20 | - |
| 24 abr 2024 | 146,25 | 146,25 | 146,25 | 146,25 | 146,25 | - |
| 23 abr 2024 | 146,10 | 146,10 | 146,10 | 146,10 | 146,10 | - |
| 22 abr 2024 | 145,95 | 145,95 | 145,95 | 145,95 | 145,95 | - |
| 19 abr 2024 | 145,88 | 145,88 | 145,88 | 145,88 | 145,88 | - |
| 18 abr 2024 | 145,94 | 145,94 | 145,94 | 145,94 | 145,94 | - |
| 17 abr 2024 | 145,90 | 145,90 | 145,90 | 145,90 | 145,90 | - |
| 16 abr 2024 | 145,84 | 145,84 | 145,84 | 145,84 | 145,84 | - |
| 15 abr 2024 | 146,02 | 146,02 | 146,02 | 146,02 | 146,02 | - |
| 12 abr 2024 | 146,03 | 146,03 | 146,03 | 146,03 | 146,03 | - |
| 11 abr 2024 | 145,94 | 145,94 | 145,94 | 145,94 | 145,94 | - |
| 10 abr 2024 | 146,06 | 146,06 | 146,06 | 146,06 | 146,06 | - |
| 09 abr 2024 | 145,97 | 145,97 | 145,97 | 145,97 | 145,97 | - |
| 08 abr 2024 | 145,97 | 145,97 | 145,97 | 145,97 | 145,97 | - |
| 05 abr 2024 | 145,98 | 145,98 | 145,98 | 145,98 | 145,98 | - |
| 04 abr 2024 | 146,07 | 146,07 | 146,07 | 146,07 | 146,07 | - |
| 03 abr 2024 | 146,03 | 146,03 | 146,03 | 146,03 | 146,03 | - |
| 02 abr 2024 | 146,09 | 146,09 | 146,09 | 146,09 | 146,09 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 146,04 | 146,04 | 146,04 | 146,04 | 146,04 | - |
| 27 mar 2024 | 146,04 | 146,04 | 146,04 | 146,04 | 146,04 | - |
| 26 mar 2024 | 145,98 | 145,98 | 145,98 | 145,98 | 145,98 | - |
| 25 mar 2024 | 145,92 | 145,92 | 145,92 | 145,92 | 145,92 | - |
| 22 mar 2024 | 145,91 | 145,91 | 145,91 | 145,91 | 145,91 | - |
| 21 mar 2024 | 145,87 | 145,87 | 145,87 | 145,87 | 145,87 | - |
| 20 mar 2024 | 145,74 | 145,74 | 145,74 | 145,74 | 145,74 | - |
| 19 mar 2024 | 145,70 | 145,70 | 145,70 | 145,70 | 145,70 | - |
| 18 mar 2024 | 145,68 | 145,68 | 145,68 | 145,68 | 145,68 | - |
| 15 mar 2024 | 145,73 | 145,73 | 145,73 | 145,73 | 145,73 | - |
| 14 mar 2024 | 145,76 | 145,76 | 145,76 | 145,76 | 145,76 | - |
| 13 mar 2024 | 145,75 | 145,75 | 145,75 | 145,75 | 145,75 | - |
| 12 mar 2024 | 145,65 | 145,65 | 145,65 | 145,65 | 145,65 | - |
| 11 mar 2024 | 145,69 | 145,69 | 145,69 | 145,69 | 145,69 | - |
| 08 mar 2024 | 145,81 | 145,81 | 145,81 | 145,81 | 145,81 | - |
| 07 mar 2024 | 145,65 | 145,65 | 145,65 | 145,65 | 145,65 | - |
| 06 mar 2024 | 145,51 | 145,51 | 145,51 | 145,51 | 145,51 | - |
| 05 mar 2024 | 145,49 | 145,49 | 145,49 | 145,49 | 145,49 | - |
| 04 mar 2024 | 145,52 | 145,52 | 145,52 | 145,52 | 145,52 | - |
| 01 mar 2024 | 145,47 | 145,47 | 145,47 | 145,47 | 145,47 | - |
| 29 feb 2024 | 145,37 | 145,37 | 145,37 | 145,37 | 145,37 | - |
| 28 feb 2024 | 145,41 | 145,41 | 145,41 | 145,41 | 145,41 | - |
| 27 feb 2024 | 145,39 | 145,39 | 145,39 | 145,39 | 145,39 | - |
| 26 feb 2024 | 145,34 | 145,34 | 145,34 | 145,34 | 145,34 | - |
| 23 feb 2024 | 145,31 | 145,31 | 145,31 | 145,31 | 145,31 | - |
| 22 feb 2024 | 145,33 | 145,33 | 145,33 | 145,33 | 145,33 | - |
| 21 feb 2024 | 145,31 | 145,31 | 145,31 | 145,31 | 145,31 | - |
| 20 feb 2024 | 145,25 | 145,25 | 145,25 | 145,25 | 145,25 | - |
| 16 feb 2024 | 145,23 | 145,23 | 145,23 | 145,23 | 145,23 | - |
| 15 feb 2024 | 145,21 | 145,21 | 145,21 | 145,21 | 145,21 | - |
| 14 feb 2024 | 145,09 | 145,09 | 145,09 | 145,09 | 145,09 | - |
| 13 feb 2024 | 145,16 | 145,16 | 145,16 | 145,16 | 145,16 | - |
| 12 feb 2024 | 145,23 | 145,23 | 145,23 | 145,23 | 145,23 | - |
| 09 feb 2024 | 145,17 | 145,17 | 145,17 | 145,17 | 145,17 | - |
| 08 feb 2024 | 145,16 | 145,16 | 145,16 | 145,16 | 145,16 | - |
| *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.