Mercados españoles abiertos en 2 hrs 29 min
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.087,26 +470,16 (+1,22%) Dólar/Euro
1,0831 +0,0004 (+0,03%) Petróleo Brent
81,47 -0,43 (-0,53%) Bitcoin EUR
64.144,50 -281,25 (-0,44%)
CS (Lux) Financial Bond EBH USD (0P0001I0XY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 1261,61 | 1261,61 | 1261,61 | 1261,61 | 1261,61 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 1260,69 | 1260,69 | 1260,69 | 1260,69 | 1260,69 | - |
| 16 may 2024 | 1260,34 | 1260,34 | 1260,34 | 1260,34 | 1260,34 | - |
| 15 may 2024 | 1257,58 | 1257,58 | 1257,58 | 1257,58 | 1257,58 | - |
| 14 may 2024 | 1255,04 | 1255,04 | 1255,04 | 1255,04 | 1255,04 | - |
| 13 may 2024 | 1255,12 | 1255,12 | 1255,12 | 1255,12 | 1255,12 | - |
| 10 may 2024 | 1254,41 | 1254,41 | 1254,41 | 1254,41 | 1254,41 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 1252,63 | 1252,63 | 1252,63 | 1252,63 | 1252,63 | - |
| 07 may 2024 | 1252,86 | 1252,86 | 1252,86 | 1252,86 | 1252,86 | - |
| 06 may 2024 | 1246,90 | 1246,90 | 1246,90 | 1246,90 | 1246,90 | - |
| 03 may 2024 | 1245,80 | 1245,80 | 1245,80 | 1245,80 | 1245,80 | - |
| 02 may 2024 | 1241,09 | 1241,09 | 1241,09 | 1241,09 | 1241,09 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | 1238,05 | 1238,05 | 1238,05 | 1238,05 | 1238,05 | - |
| 26 abr 2024 | 1235,20 | 1235,20 | 1235,20 | 1235,20 | 1235,20 | - |
| 25 abr 2024 | 1234,05 | 1234,05 | 1234,05 | 1234,05 | 1234,05 | - |
| 24 abr 2024 | 1235,94 | 1235,94 | 1235,94 | 1235,94 | 1235,94 | - |
| 23 abr 2024 | 1236,66 | 1236,66 | 1236,66 | 1236,66 | 1236,66 | - |
| 22 abr 2024 | 1233,09 | 1233,09 | 1233,09 | 1233,09 | 1233,09 | - |
| 19 abr 2024 | 1229,64 | 1229,64 | 1229,64 | 1229,64 | 1229,64 | - |
| 18 abr 2024 | 1229,23 | 1229,23 | 1229,23 | 1229,23 | 1229,23 | - |
| 17 abr 2024 | 1227,16 | 1227,16 | 1227,16 | 1227,16 | 1227,16 | - |
| 16 abr 2024 | 1223,92 | 1223,92 | 1223,92 | 1223,92 | 1223,92 | - |
| 15 abr 2024 | 1230,73 | 1230,73 | 1230,73 | 1230,73 | 1230,73 | - |
| 12 abr 2024 | 1234,87 | 1234,87 | 1234,87 | 1234,87 | 1234,87 | - |
| 11 abr 2024 | 1235,98 | 1235,98 | 1235,98 | 1235,98 | 1235,98 | - |
| 10 abr 2024 | 1239,03 | 1239,03 | 1239,03 | 1239,03 | 1239,03 | - |
| 09 abr 2024 | 1239,91 | 1239,91 | 1239,91 | 1239,91 | 1239,91 | - |
| 08 abr 2024 | 1239,74 | 1239,74 | 1239,74 | 1239,74 | 1239,74 | - |
| 05 abr 2024 | 1239,40 | 1239,40 | 1239,40 | 1239,40 | 1239,40 | - |
| 04 abr 2024 | 1240,83 | 1240,83 | 1240,83 | 1240,83 | 1240,83 | - |
| 03 abr 2024 | 1239,61 | 1239,61 | 1239,61 | 1239,61 | 1239,61 | - |
| 02 abr 2024 | 1240,01 | 1240,01 | 1240,01 | 1240,01 | 1240,01 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1240,41 | 1240,41 | 1240,41 | 1240,41 | 1240,41 | - |
| 27 mar 2024 | 1239,92 | 1239,92 | 1239,92 | 1239,92 | 1239,92 | - |
| 26 mar 2024 | 1240,28 | 1240,28 | 1240,28 | 1240,28 | 1240,28 | - |
| 25 mar 2024 | 1240,61 | 1240,61 | 1240,61 | 1240,61 | 1240,61 | - |
| 22 mar 2024 | 1240,21 | 1240,21 | 1240,21 | 1240,21 | 1240,21 | - |
| 21 mar 2024 | 1241,31 | 1241,31 | 1241,31 | 1241,31 | 1241,31 | - |
| 20 mar 2024 | 1238,20 | 1238,20 | 1238,20 | 1238,20 | 1238,20 | - |
| 19 mar 2024 | 1237,35 | 1237,35 | 1237,35 | 1237,35 | 1237,35 | - |
| 18 mar 2024 | 1236,33 | 1236,33 | 1236,33 | 1236,33 | 1236,33 | - |
| 15 mar 2024 | 1234,05 | 1234,05 | 1234,05 | 1234,05 | 1234,05 | - |
| 14 mar 2024 | 1234,94 | 1234,94 | 1234,94 | 1234,94 | 1234,94 | - |
| 13 mar 2024 | 1234,49 | 1234,49 | 1234,49 | 1234,49 | 1234,49 | - |
| 12 mar 2024 | 1230,77 | 1230,77 | 1230,77 | 1230,77 | 1230,77 | - |
| 11 mar 2024 | 1229,08 | 1229,08 | 1229,08 | 1229,08 | 1229,08 | - |
| 08 mar 2024 | 1228,49 | 1228,49 | 1228,49 | 1228,49 | 1228,49 | - |
| 07 mar 2024 | 1224,91 | 1224,91 | 1224,91 | 1224,91 | 1224,91 | - |
| 06 mar 2024 | 1218,46 | 1218,46 | 1218,46 | 1218,46 | 1218,46 | - |
| 05 mar 2024 | 1215,51 | 1215,51 | 1215,51 | 1215,51 | 1215,51 | - |
| 04 mar 2024 | 1214,66 | 1214,66 | 1214,66 | 1214,66 | 1214,66 | - |
| 01 mar 2024 | 1213,25 | 1213,25 | 1213,25 | 1213,25 | 1213,25 | - |
| 29 feb 2024 | - | - | - | - | - | - |
| 28 feb 2024 | 1214,28 | 1214,28 | 1214,28 | 1214,28 | 1214,28 | - |
| 27 feb 2024 | 1214,34 | 1214,34 | 1214,34 | 1214,34 | 1214,34 | - |
| 26 feb 2024 | 1214,35 | 1214,35 | 1214,35 | 1214,35 | 1214,35 | - |
| 23 feb 2024 | 1213,02 | 1213,02 | 1213,02 | 1213,02 | 1213,02 | - |
| 22 feb 2024 | 1212,32 | 1212,32 | 1212,32 | 1212,32 | 1212,32 | - |
| 21 feb 2024 | 1208,18 | 1208,18 | 1208,18 | 1208,18 | 1208,18 | - |
| 20 feb 2024 | 1208,18 | 1208,18 | 1208,18 | 1208,18 | 1208,18 | - |
| 16 feb 2024 | 1205,06 | 1205,06 | 1205,06 | 1205,06 | 1205,06 | - |
| 15 feb 2024 | 1203,97 | 1203,97 | 1203,97 | 1203,97 | 1203,97 | - |
| 14 feb 2024 | 1202,59 | 1202,59 | 1202,59 | 1202,59 | 1202,59 | - |
| 13 feb 2024 | 1202,73 | 1202,73 | 1202,73 | 1202,73 | 1202,73 | - |
| 12 feb 2024 | 1203,89 | 1203,89 | 1203,89 | 1203,89 | 1203,89 | - |
| 09 feb 2024 | 1201,50 | 1201,50 | 1201,50 | 1201,50 | 1201,50 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 1200,84 | 1200,84 | 1200,84 | 1200,84 | 1200,84 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 1204,65 | 1204,65 | 1204,65 | 1204,65 | 1204,65 | - |
| 02 feb 2024 | 1206,89 | 1206,89 | 1206,89 | 1206,89 | 1206,89 | - |
| 01 feb 2024 | 1205,13 | 1205,13 | 1205,13 | 1205,13 | 1205,13 | - |
| 31 ene 2024 | 1206,85 | 1206,85 | 1206,85 | 1206,85 | 1206,85 | - |
| 30 ene 2024 | 1208,35 | 1208,35 | 1208,35 | 1208,35 | 1208,35 | - |
| 29 ene 2024 | 1208,33 | 1208,33 | 1208,33 | 1208,33 | 1208,33 | - |
| 26 ene 2024 | 1207,79 | 1207,79 | 1207,79 | 1207,79 | 1207,79 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 1190,01 | 1190,01 | 1190,01 | 1190,01 | 1190,01 | - |
| 22 ene 2024 | 1197,07 | 1197,07 | 1197,07 | 1197,07 | 1197,07 | - |
| 19 ene 2024 | 1193,69 | 1193,69 | 1193,69 | 1193,69 | 1193,69 | - |
| 18 ene 2024 | 1191,04 | 1191,04 | 1191,04 | 1191,04 | 1191,04 | - |
| 17 ene 2024 | 1187,53 | 1187,53 | 1187,53 | 1187,53 | 1187,53 | - |
| 16 ene 2024 | 1183,32 | 1183,32 | 1183,32 | 1183,32 | 1183,32 | - |
| 12 ene 2024 | 1191,87 | 1191,87 | 1191,87 | 1191,87 | 1191,87 | - |
| 11 ene 2024 | 1184,30 | 1184,30 | 1184,30 | 1184,30 | 1184,30 | - |
| 10 ene 2024 | 1189,15 | 1189,15 | 1189,15 | 1189,15 | 1189,15 | - |
| 09 ene 2024 | 1186,74 | 1186,74 | 1186,74 | 1186,74 | 1186,74 | - |
| 08 ene 2024 | 1183,50 | 1183,50 | 1183,50 | 1183,50 | 1183,50 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| *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.