Mercados españoles abiertos en 5 hrs 14 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.667,39 -36,12 (-0,09%) Dólar/Euro
1,0896 +0,0001 (+0,01%) Petróleo Brent
79,90 +0,03 (+0,04%) Bitcoin EUR
64.934,06 -374,08 (-0,57%)
eGO UCITS 1.5X D USD (0P0001H0RE)
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:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 955,78 | 955,78 | 955,78 | 955,78 | 955,78 | - |
| 04 jun 2024 | 944,08 | 944,08 | 944,08 | 944,08 | 944,08 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 945,67 | 945,67 | 945,67 | 945,67 | 945,67 | - |
| 30 may 2024 | 941,45 | 941,45 | 941,45 | 941,45 | 941,45 | - |
| 29 may 2024 | 944,68 | 944,68 | 944,68 | 944,68 | 944,68 | - |
| 28 may 2024 | 948,53 | 948,53 | 948,53 | 948,53 | 948,53 | - |
| 24 may 2024 | 953,26 | 953,26 | 953,26 | 953,26 | 953,26 | - |
| 23 may 2024 | 947,81 | 947,81 | 947,81 | 947,81 | 947,81 | - |
| 22 may 2024 | 951,90 | 951,90 | 951,90 | 951,90 | 951,90 | - |
| 21 may 2024 | 954,80 | 954,80 | 954,80 | 954,80 | 954,80 | - |
| 20 may 2024 | 954,75 | 954,75 | 954,75 | 954,75 | 954,75 | - |
| 17 may 2024 | 957,82 | 957,82 | 957,82 | 957,82 | 957,82 | - |
| 16 may 2024 | 959,14 | 959,14 | 959,14 | 959,14 | 959,14 | - |
| 15 may 2024 | 962,47 | 962,47 | 962,47 | 962,47 | 962,47 | - |
| 14 may 2024 | 958,05 | 958,05 | 958,05 | 958,05 | 958,05 | - |
| 13 may 2024 | 956,96 | 956,96 | 956,96 | 956,96 | 956,96 | - |
| 10 may 2024 | 958,77 | 958,77 | 958,77 | 958,77 | 958,77 | - |
| 09 may 2024 | 961,97 | 961,97 | 961,97 | 961,97 | 961,97 | - |
| 08 may 2024 | 966,27 | 966,27 | 966,27 | 966,27 | 966,27 | - |
| 07 may 2024 | 966,70 | 966,70 | 966,70 | 966,70 | 966,70 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 973,93 | 973,93 | 973,93 | 973,93 | 973,93 | - |
| 02 may 2024 | 975,05 | 975,05 | 975,05 | 975,05 | 975,05 | - |
| 01 may 2024 | 977,22 | 977,22 | 977,22 | 977,22 | 977,22 | - |
| 30 abr 2024 | 970,61 | 970,61 | 970,61 | 970,61 | 970,61 | - |
| 29 abr 2024 | 964,97 | 964,97 | 964,97 | 964,97 | 964,97 | - |
| 26 abr 2024 | 965,43 | 965,43 | 965,43 | 965,43 | 965,43 | - |
| 25 abr 2024 | 966,40 | 966,40 | 966,40 | 966,40 | 966,40 | - |
| 24 abr 2024 | 965,09 | 965,09 | 965,09 | 965,09 | 965,09 | - |
| 23 abr 2024 | 964,28 | 964,28 | 964,28 | 964,28 | 964,28 | - |
| 22 abr 2024 | 968,31 | 968,31 | 968,31 | 968,31 | 968,31 | - |
| 19 abr 2024 | 953,77 | 953,77 | 953,77 | 953,77 | 953,77 | - |
| 18 abr 2024 | 954,79 | 954,79 | 954,79 | 954,79 | 954,79 | - |
| 17 abr 2024 | 951,36 | 951,36 | 951,36 | 951,36 | 951,36 | - |
| 16 abr 2024 | 950,24 | 950,24 | 950,24 | 950,24 | 950,24 | - |
| 15 abr 2024 | 949,76 | 949,76 | 949,76 | 949,76 | 949,76 | - |
| 12 abr 2024 | 965,64 | 965,64 | 965,64 | 965,64 | 965,64 | - |
| 11 abr 2024 | 979,46 | 979,46 | 979,46 | 979,46 | 979,46 | - |
| 10 abr 2024 | 984,84 | 984,84 | 984,84 | 984,84 | 984,84 | - |
| 09 abr 2024 | 995,68 | 995,68 | 995,68 | 995,68 | 995,68 | - |
| 08 abr 2024 | 992,14 | 992,14 | 992,14 | 992,14 | 992,14 | - |
| 05 abr 2024 | 991,51 | 991,51 | 991,51 | 991,51 | 991,51 | - |
| 04 abr 2024 | 987,82 | 987,82 | 987,82 | 987,82 | 987,82 | - |
| 03 abr 2024 | 1003,79 | 1003,79 | 1003,79 | 1003,79 | 1003,79 | - |
| 02 abr 2024 | 1000,83 | 1000,83 | 1000,83 | 1000,83 | 1000,83 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1032,74 | 1032,74 | 1032,74 | 1032,74 | 1032,74 | - |
| 27 mar 2024 | 1030,36 | 1030,36 | 1030,36 | 1030,36 | 1030,36 | - |
| 26 mar 2024 | 1024,46 | 1024,46 | 1024,46 | 1024,46 | 1024,46 | - |
| 25 mar 2024 | 1025,27 | 1025,27 | 1025,27 | 1025,27 | 1025,27 | - |
| 22 mar 2024 | 1028,17 | 1028,17 | 1028,17 | 1028,17 | 1028,17 | - |
| 21 mar 2024 | 1027,30 | 1027,30 | 1027,30 | 1027,30 | 1027,30 | - |
| 20 mar 2024 | 1025,58 | 1025,58 | 1025,58 | 1025,58 | 1025,58 | - |
| 19 mar 2024 | 1019,99 | 1019,99 | 1019,99 | 1019,99 | 1019,99 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1010,02 | 1010,02 | 1010,02 | 1010,02 | 1010,02 | - |
| 14 mar 2024 | 1017,07 | 1017,07 | 1017,07 | 1017,07 | 1017,07 | - |
| 13 mar 2024 | 1029,60 | 1029,60 | 1029,60 | 1029,60 | 1029,60 | - |
| 12 mar 2024 | 1033,54 | 1033,54 | 1033,54 | 1033,54 | 1033,54 | - |
| 11 mar 2024 | 1032,06 | 1032,06 | 1032,06 | 1032,06 | 1032,06 | - |
| 08 mar 2024 | 1032,87 | 1032,87 | 1032,87 | 1032,87 | 1032,87 | - |
| 07 mar 2024 | 1031,51 | 1031,51 | 1031,51 | 1031,51 | 1031,51 | - |
| 06 mar 2024 | 1030,07 | 1030,07 | 1030,07 | 1030,07 | 1030,07 | - |
| 05 mar 2024 | 1026,13 | 1026,13 | 1026,13 | 1026,13 | 1026,13 | - |
| 04 mar 2024 | 1022,17 | 1022,17 | 1022,17 | 1022,17 | 1022,17 | - |
| 01 mar 2024 | 1023,11 | 1023,11 | 1023,11 | 1023,11 | 1023,11 | - |
| 29 feb 2024 | 1017,93 | 1017,93 | 1017,93 | 1017,93 | 1017,93 | - |
| 28 feb 2024 | 1016,35 | 1016,35 | 1016,35 | 1016,35 | 1016,35 | - |
| 27 feb 2024 | 1017,77 | 1017,77 | 1017,77 | 1017,77 | 1017,77 | - |
| 26 feb 2024 | 1017,37 | 1017,37 | 1017,37 | 1017,37 | 1017,37 | - |
| 23 feb 2024 | 1020,13 | 1020,13 | 1020,13 | 1020,13 | 1020,13 | - |
| 22 feb 2024 | 1018,08 | 1018,08 | 1018,08 | 1018,08 | 1018,08 | - |
| 21 feb 2024 | 1015,25 | 1015,25 | 1015,25 | 1015,25 | 1015,25 | - |
| 20 feb 2024 | 1017,09 | 1017,09 | 1017,09 | 1017,09 | 1017,09 | - |
| 16 feb 2024 | 1016,58 | 1016,58 | 1016,58 | 1016,58 | 1016,58 | - |
| 15 feb 2024 | 1021,88 | 1021,88 | 1021,88 | 1021,88 | 1021,88 | - |
| 14 feb 2024 | 1014,79 | 1014,79 | 1014,79 | 1014,79 | 1014,79 | - |
| 13 feb 2024 | 1013,23 | 1013,23 | 1013,23 | 1013,23 | 1013,23 | - |
| 12 feb 2024 | 1023,37 | 1023,37 | 1023,37 | 1023,37 | 1023,37 | - |
| 09 feb 2024 | 1026,41 | 1026,41 | 1026,41 | 1026,41 | 1026,41 | - |
| 08 feb 2024 | 1030,60 | 1030,60 | 1030,60 | 1030,60 | 1030,60 | - |
| 07 feb 2024 | 1034,84 | 1034,84 | 1034,84 | 1034,84 | 1034,84 | - |
| 06 feb 2024 | 1035,22 | 1035,22 | 1035,22 | 1035,22 | 1035,22 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1045,39 | 1045,39 | 1045,39 | 1045,39 | 1045,39 | - |
| 01 feb 2024 | 1060,72 | 1060,72 | 1060,72 | 1060,72 | 1060,72 | - |
| 31 ene 2024 | 1048,48 | 1048,48 | 1048,48 | 1048,48 | 1048,48 | - |
| 30 ene 2024 | 1044,74 | 1044,74 | 1044,74 | 1044,74 | 1044,74 | - |
| 29 ene 2024 | 1045,88 | 1045,88 | 1045,88 | 1045,88 | 1045,88 | - |
| 26 ene 2024 | 1041,13 | 1041,13 | 1041,13 | 1041,13 | 1041,13 | - |
| 25 ene 2024 | 1039,26 | 1039,26 | 1039,26 | 1039,26 | 1039,26 | - |
| 24 ene 2024 | 1034,66 | 1034,66 | 1034,66 | 1034,66 | 1034,66 | - |
| 23 ene 2024 | 1041,84 | 1041,84 | 1041,84 | 1041,84 | 1041,84 | - |
| 22 ene 2024 | 1038,02 | 1038,02 | 1038,02 | 1038,02 | 1038,02 | - |
| 19 ene 2024 | 1030,79 | 1030,79 | 1030,79 | 1030,79 | 1030,79 | - |
| 18 ene 2024 | 1027,86 | 1027,86 | 1027,86 | 1027,86 | 1027,86 | - |
| 17 ene 2024 | 1024,73 | 1024,73 | 1024,73 | 1024,73 | 1024,73 | - |
| 16 ene 2024 | 1043,83 | 1043,83 | 1043,83 | 1043,83 | 1043,83 | - |
| *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.