Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.283,74 +314,33 (+0,51%)
NHS-SICAV II MCM Israeli It-Sec F Acc (0P00019ZAX)
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:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | - | - | - | - | - | - |
| 30 may 2024 | 177,74 | 177,74 | 177,74 | 177,74 | 177,74 | - |
| 29 may 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | - |
| 28 may 2024 | 183,81 | 183,81 | 183,81 | 183,81 | 183,81 | - |
| 24 may 2024 | 186,68 | 186,68 | 186,68 | 186,68 | 186,68 | - |
| 23 may 2024 | 184,95 | 184,95 | 184,95 | 184,95 | 184,95 | - |
| 22 may 2024 | 186,52 | 186,52 | 186,52 | 186,52 | 186,52 | - |
| 21 may 2024 | 186,37 | 186,37 | 186,37 | 186,37 | 186,37 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 187,37 | 187,37 | 187,37 | 187,37 | 187,37 | - |
| 16 may 2024 | 187,57 | 187,57 | 187,57 | 187,57 | 187,57 | - |
| 15 may 2024 | 187,23 | 187,23 | 187,23 | 187,23 | 187,23 | - |
| 14 may 2024 | 184,17 | 184,17 | 184,17 | 184,17 | 184,17 | - |
| 13 may 2024 | 183,44 | 183,44 | 183,44 | 183,44 | 183,44 | - |
| 10 may 2024 | 182,85 | 182,85 | 182,85 | 182,85 | 182,85 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 182,55 | 182,55 | 182,55 | 182,55 | 182,55 | - |
| 07 may 2024 | 184,79 | 184,79 | 184,79 | 184,79 | 184,79 | - |
| 06 may 2024 | 184,85 | 184,85 | 184,85 | 184,85 | 184,85 | - |
| 03 may 2024 | 182,14 | 182,14 | 182,14 | 182,14 | 182,14 | - |
| 02 may 2024 | 183,91 | 183,91 | 183,91 | 183,91 | 183,91 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 181,88 | 181,88 | 181,88 | 181,88 | 181,88 | - |
| 29 abr 2024 | 185,40 | 185,40 | 185,40 | 185,40 | 185,40 | - |
| 26 abr 2024 | 185,13 | 185,13 | 185,13 | 185,13 | 185,13 | - |
| 25 abr 2024 | 184,41 | 184,41 | 184,41 | 184,41 | 184,41 | - |
| 24 abr 2024 | 186,16 | 186,16 | 186,16 | 186,16 | 186,16 | - |
| 23 abr 2024 | 185,72 | 185,72 | 185,72 | 185,72 | 185,72 | - |
| 22 abr 2024 | 182,18 | 182,18 | 182,18 | 182,18 | 182,18 | - |
| 19 abr 2024 | 180,55 | 180,55 | 180,55 | 180,55 | 180,55 | - |
| 18 abr 2024 | 181,59 | 181,59 | 181,59 | 181,59 | 181,59 | - |
| 17 abr 2024 | 181,78 | 181,78 | 181,78 | 181,78 | 181,78 | - |
| 16 abr 2024 | 183,61 | 183,61 | 183,61 | 183,61 | 183,61 | - |
| 15 abr 2024 | 183,51 | 183,51 | 183,51 | 183,51 | 183,51 | - |
| 12 abr 2024 | 188,25 | 188,25 | 188,25 | 188,25 | 188,25 | - |
| 11 abr 2024 | 192,01 | 192,01 | 192,01 | 192,01 | 192,01 | - |
| 10 abr 2024 | 190,83 | 190,83 | 190,83 | 190,83 | 190,83 | - |
| 09 abr 2024 | 192,95 | 192,95 | 192,95 | 192,95 | 192,95 | - |
| 08 abr 2024 | 191,84 | 191,84 | 191,84 | 191,84 | 191,84 | - |
| 05 abr 2024 | 192,13 | 192,13 | 192,13 | 192,13 | 192,13 | - |
| 04 abr 2024 | 189,84 | 189,84 | 189,84 | 189,84 | 189,84 | - |
| 03 abr 2024 | 192,40 | 192,40 | 192,40 | 192,40 | 192,40 | - |
| 02 abr 2024 | 192,15 | 192,15 | 192,15 | 192,15 | 192,15 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 194,80 | 194,80 | 194,80 | 194,80 | 194,80 | - |
| 27 mar 2024 | 193,97 | 193,97 | 193,97 | 193,97 | 193,97 | - |
| 26 mar 2024 | 194,32 | 194,32 | 194,32 | 194,32 | 194,32 | - |
| 25 mar 2024 | 194,22 | 194,22 | 194,22 | 194,22 | 194,22 | - |
| 22 mar 2024 | 195,20 | 195,20 | 195,20 | 195,20 | 195,20 | - |
| 21 mar 2024 | 196,14 | 196,14 | 196,14 | 196,14 | 196,14 | - |
| 20 mar 2024 | 194,85 | 194,85 | 194,85 | 194,85 | 194,85 | - |
| 19 mar 2024 | 192,78 | 192,78 | 192,78 | 192,78 | 192,78 | - |
| 18 mar 2024 | 192,83 | 192,83 | 192,83 | 192,83 | 192,83 | - |
| 15 mar 2024 | 191,89 | 191,89 | 191,89 | 191,89 | 191,89 | - |
| 14 mar 2024 | 194,88 | 194,88 | 194,88 | 194,88 | 194,88 | - |
| 13 mar 2024 | 196,88 | 196,88 | 196,88 | 196,88 | 196,88 | - |
| 12 mar 2024 | 197,04 | 197,04 | 197,04 | 197,04 | 197,04 | - |
| 11 mar 2024 | 196,45 | 196,45 | 196,45 | 196,45 | 196,45 | - |
| 08 mar 2024 | 195,52 | 195,52 | 195,52 | 195,52 | 195,52 | - |
| 07 mar 2024 | 197,10 | 197,10 | 197,10 | 197,10 | 197,10 | - |
| 06 mar 2024 | 195,07 | 195,07 | 195,07 | 195,07 | 195,07 | - |
| 05 mar 2024 | 193,62 | 193,62 | 193,62 | 193,62 | 193,62 | - |
| 04 mar 2024 | 198,27 | 198,27 | 198,27 | 198,27 | 198,27 | - |
| 01 mar 2024 | 198,13 | 198,13 | 198,13 | 198,13 | 198,13 | - |
| 29 feb 2024 | 198,88 | 198,88 | 198,88 | 198,88 | 198,88 | - |
| 28 feb 2024 | 196,32 | 196,32 | 196,32 | 196,32 | 196,32 | - |
| 27 feb 2024 | 196,82 | 196,82 | 196,82 | 196,82 | 196,82 | - |
| 26 feb 2024 | 195,53 | 195,53 | 195,53 | 195,53 | 195,53 | - |
| 23 feb 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 187,10 | 187,10 | 187,10 | 187,10 | 187,10 | - |
| 20 feb 2024 | 197,60 | 197,60 | 197,60 | 197,60 | 197,60 | - |
| 16 feb 2024 | 199,84 | 199,84 | 199,84 | 199,84 | 199,84 | - |
| 15 feb 2024 | 201,43 | 201,43 | 201,43 | 201,43 | 201,43 | - |
| 14 feb 2024 | 201,73 | 201,73 | 201,73 | 201,73 | 201,73 | - |
| 13 feb 2024 | 199,08 | 199,08 | 199,08 | 199,08 | 199,08 | - |
| 12 feb 2024 | 202,70 | 202,70 | 202,70 | 202,70 | 202,70 | - |
| 09 feb 2024 | 204,96 | 204,96 | 204,96 | 204,96 | 204,96 | - |
| 08 feb 2024 | 198,81 | 198,81 | 198,81 | 198,81 | 198,81 | - |
| 07 feb 2024 | 196,42 | 196,42 | 196,42 | 196,42 | 196,42 | - |
| 06 feb 2024 | 193,15 | 193,15 | 193,15 | 193,15 | 193,15 | - |
| 05 feb 2024 | 191,07 | 191,07 | 191,07 | 191,07 | 191,07 | - |
| 02 feb 2024 | 193,69 | 193,69 | 193,69 | 193,69 | 193,69 | - |
| 01 feb 2024 | 193,90 | 193,90 | 193,90 | 193,90 | 193,90 | - |
| 31 ene 2024 | 191,66 | 191,66 | 191,66 | 191,66 | 191,66 | - |
| 30 ene 2024 | 195,86 | 195,86 | 195,86 | 195,86 | 195,86 | - |
| 29 ene 2024 | 196,25 | 196,25 | 196,25 | 196,25 | 196,25 | - |
| 26 ene 2024 | 193,52 | 193,52 | 193,52 | 193,52 | 193,52 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 193,27 | 193,27 | 193,27 | 193,27 | 193,27 | - |
| 23 ene 2024 | 193,95 | 193,95 | 193,95 | 193,95 | 193,95 | - |
| 22 ene 2024 | 193,74 | 193,74 | 193,74 | 193,74 | 193,74 | - |
| 19 ene 2024 | 190,75 | 190,75 | 190,75 | 190,75 | 190,75 | - |
| 18 ene 2024 | 189,31 | 189,31 | 189,31 | 189,31 | 189,31 | - |
| 17 ene 2024 | 187,80 | 187,80 | 187,80 | 187,80 | 187,80 | - |
| 16 ene 2024 | 189,21 | 189,21 | 189,21 | 189,21 | 189,21 | - |
| 12 ene 2024 | 189,49 | 189,49 | 189,49 | 189,49 | 189,49 | - |
| 11 ene 2024 | 188,70 | 188,70 | 188,70 | 188,70 | 188,70 | - |
| 10 ene 2024 | 187,21 | 187,21 | 187,21 | 187,21 | 187,21 | - |
| 09 ene 2024 | 184,92 | 184,92 | 184,92 | 184,92 | 184,92 | - |
| *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.