Mercados españoles abiertos en 3 hrs 22 min
S&P 500
5.277,51 +42,03 (+0,80%) Nasdaq
16.735,02 -2,08 (-0,01%) NIKKEI 225
38.849,65 +361,75 (+0,94%) Dólar/Euro
1,0855 +0,0001 (+0,01%) Petróleo Brent
81,58 -0,04 (-0,05%) Bitcoin EUR
63.029,43 +604,10 (+0,97%)
GAM Star European Equity Instl USD Acc (0P00015EHQ)
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:
02 jun 2023 - 02 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 29 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 28 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 24 may 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 23 may 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 22 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 21 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 20 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 17 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 16 may 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 15 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 14 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 13 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 10 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 09 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 08 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 07 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 02 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 29 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 26 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 25 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 24 abr 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 23 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 22 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 19 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 18 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 17 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 16 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 15 abr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 12 abr 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 11 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 10 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 09 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 08 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 05 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 04 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 03 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 02 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 27 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 26 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 25 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 22 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 21 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 20 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 19 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 14 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 13 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 12 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 11 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 08 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 07 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 06 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 05 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 04 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 01 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 29 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 28 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 27 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 26 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 23 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 22 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 21 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 20 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 16 feb 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 15 feb 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 14 feb 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 13 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 12 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 09 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 08 feb 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 07 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 06 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 01 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 31 ene 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 30 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 29 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 26 ene 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 25 ene 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 24 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 23 ene 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 22 ene 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 19 ene 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 18 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 17 ene 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 16 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 12 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 11 ene 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 10 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 09 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| *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.