Mercados españoles abiertos en 7 hrs 18 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.804,12 -1.315,43 (-2,26%)
Neuberger Berman Mid Cap Intrin (0P0001FIL5)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 06 may 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 03 may 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 02 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 01 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 30 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 29 abr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 26 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 25 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 24 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 23 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 22 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 19 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 18 abr 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 17 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 16 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 12 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 11 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 10 abr 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 09 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 08 abr 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 05 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 04 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 03 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 02 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 01 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 28 mar 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 27 mar 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 26 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 25 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 22 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 21 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 20 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 19 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 18 mar 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 15 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 13 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 12 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 11 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 08 mar 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 07 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 06 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 05 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 04 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 01 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 29 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 28 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 27 feb 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 26 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 23 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 22 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 21 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 20 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 16 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 15 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 14 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 13 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 12 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 09 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 08 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 07 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 06 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 05 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 02 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 01 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 31 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 30 ene 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 29 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 26 ene 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 25 ene 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 24 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 23 ene 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 22 ene 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 19 ene 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 18 ene 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 17 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 16 ene 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 12 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 11 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 10 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 09 ene 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 08 ene 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 05 ene 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 04 ene 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 03 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 02 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 29 dic 2023 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 28 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 27 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 26 dic 2023 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 22 dic 2023 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 21 dic 2023 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 20 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 19 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 18 dic 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 15 dic 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 15 dic 2023 | 0.2027 Dividendo | |||||
| *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.