Mercados españoles abiertos en 4 hrs 41 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.666,00 +492,85 (+1,26%) Dólar/Euro
1,0719 +0,0003 (+0,03%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.260,29 +1.900,11 (+3,37%)
Aperture Credit Opportunities IX USDAcc (0P0001IC8G)
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:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 120,57 | 120,57 | 120,57 | 120,57 | 120,57 | - |
| 21 jun 2024 | 120,47 | 120,47 | 120,47 | 120,47 | 120,47 | - |
| 20 jun 2024 | 120,43 | 120,43 | 120,43 | 120,43 | 120,43 | - |
| 18 jun 2024 | 120,39 | 120,39 | 120,39 | 120,39 | 120,39 | - |
| 17 jun 2024 | 120,21 | 120,21 | 120,21 | 120,21 | 120,21 | - |
| 14 jun 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 120,26 | - |
| 13 jun 2024 | 120,22 | 120,22 | 120,22 | 120,22 | 120,22 | - |
| 12 jun 2024 | 120,34 | 120,34 | 120,34 | 120,34 | 120,34 | - |
| 11 jun 2024 | 120,06 | 120,06 | 120,06 | 120,06 | 120,06 | - |
| 10 jun 2024 | 120,08 | 120,08 | 120,08 | 120,08 | 120,08 | - |
| 07 jun 2024 | 120,14 | 120,14 | 120,14 | 120,14 | 120,14 | - |
| 06 jun 2024 | 120,26 | 120,26 | 120,26 | 120,26 | 120,26 | - |
| 05 jun 2024 | 120,16 | 120,16 | 120,16 | 120,16 | 120,16 | - |
| 04 jun 2024 | 120,11 | 120,11 | 120,11 | 120,11 | 120,11 | - |
| 03 jun 2024 | 120,21 | 120,21 | 120,21 | 120,21 | 120,21 | - |
| 31 may 2024 | 119,98 | 119,98 | 119,98 | 119,98 | 119,98 | - |
| 30 may 2024 | 119,86 | 119,86 | 119,86 | 119,86 | 119,86 | - |
| 29 may 2024 | 119,82 | 119,82 | 119,82 | 119,82 | 119,82 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
| 23 may 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
| 22 may 2024 | 119,80 | 119,80 | 119,80 | 119,80 | 119,80 | - |
| 21 may 2024 | 119,89 | 119,89 | 119,89 | 119,89 | 119,89 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 119,87 | 119,87 | 119,87 | 119,87 | 119,87 | - |
| 16 may 2024 | 119,85 | 119,85 | 119,85 | 119,85 | 119,85 | - |
| 15 may 2024 | 119,83 | 119,83 | 119,83 | 119,83 | 119,83 | - |
| 14 may 2024 | 119,73 | 119,73 | 119,73 | 119,73 | 119,73 | - |
| 13 may 2024 | 119,71 | 119,71 | 119,71 | 119,71 | 119,71 | - |
| 10 may 2024 | 119,72 | 119,72 | 119,72 | 119,72 | 119,72 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 119,61 | 119,61 | 119,61 | 119,61 | 119,61 | - |
| 07 may 2024 | 119,57 | 119,57 | 119,57 | 119,57 | 119,57 | - |
| 06 may 2024 | 119,64 | 119,64 | 119,64 | 119,64 | 119,64 | - |
| 03 may 2024 | 119,48 | 119,48 | 119,48 | 119,48 | 119,48 | - |
| 02 may 2024 | 119,16 | 119,16 | 119,16 | 119,16 | 119,16 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
| 29 abr 2024 | 118,91 | 118,91 | 118,91 | 118,91 | 118,91 | - |
| 26 abr 2024 | 118,86 | 118,86 | 118,86 | 118,86 | 118,86 | - |
| 25 abr 2024 | 118,81 | 118,81 | 118,81 | 118,81 | 118,81 | - |
| 24 abr 2024 | 118,92 | 118,92 | 118,92 | 118,92 | 118,92 | - |
| 23 abr 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
| 22 abr 2024 | 118,58 | 118,58 | 118,58 | 118,58 | 118,58 | - |
| 19 abr 2024 | 118,47 | 118,47 | 118,47 | 118,47 | 118,47 | - |
| 18 abr 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,40 | - |
| 17 abr 2024 | 117,91 | 117,91 | 117,91 | 117,91 | 117,91 | - |
| 16 abr 2024 | 118,36 | 118,36 | 118,36 | 118,36 | 118,36 | - |
| 15 abr 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,55 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 118,48 | 118,48 | 118,48 | 118,48 | 118,48 | - |
| 10 abr 2024 | 118,61 | 118,61 | 118,61 | 118,61 | 118,61 | - |
| 09 abr 2024 | 118,76 | 118,76 | 118,76 | 118,76 | 118,76 | - |
| 08 abr 2024 | 118,59 | 118,59 | 118,59 | 118,59 | 118,59 | - |
| 05 abr 2024 | 118,58 | 118,58 | 118,58 | 118,58 | 118,58 | - |
| 04 abr 2024 | 118,76 | 118,76 | 118,76 | 118,76 | 118,76 | - |
| 03 abr 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
| 02 abr 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 118,85 | 118,85 | 118,85 | 118,85 | 118,85 | - |
| 27 mar 2024 | 118,77 | 118,77 | 118,77 | 118,77 | 118,77 | - |
| 26 mar 2024 | 118,71 | 118,71 | 118,71 | 118,71 | 118,71 | - |
| 25 mar 2024 | 118,88 | 118,88 | 118,88 | 118,88 | 118,88 | - |
| 22 mar 2024 | 118,75 | 118,75 | 118,75 | 118,75 | 118,75 | - |
| 21 mar 2024 | 118,99 | 118,99 | 118,99 | 118,99 | 118,99 | - |
| 20 mar 2024 | 119,50 | 119,50 | 119,50 | 119,50 | 119,50 | - |
| 19 mar 2024 | 119,92 | 119,92 | 119,92 | 119,92 | 119,92 | - |
| 18 mar 2024 | 119,88 | 119,88 | 119,88 | 119,88 | 119,88 | - |
| 15 mar 2024 | 119,81 | 119,81 | 119,81 | 119,81 | 119,81 | - |
| 14 mar 2024 | 119,68 | 119,68 | 119,68 | 119,68 | 119,68 | - |
| 13 mar 2024 | 119,61 | 119,61 | 119,61 | 119,61 | 119,61 | - |
| 12 mar 2024 | 119,54 | 119,54 | 119,54 | 119,54 | 119,54 | - |
| 11 mar 2024 | 119,53 | 119,53 | 119,53 | 119,53 | 119,53 | - |
| 08 mar 2024 | 119,47 | 119,47 | 119,47 | 119,47 | 119,47 | - |
| 07 mar 2024 | 119,38 | 119,38 | 119,38 | 119,38 | 119,38 | - |
| 06 mar 2024 | 119,17 | 119,17 | 119,17 | 119,17 | 119,17 | - |
| 05 mar 2024 | 119,13 | 119,13 | 119,13 | 119,13 | 119,13 | - |
| 04 mar 2024 | 119,09 | 119,09 | 119,09 | 119,09 | 119,09 | - |
| 01 mar 2024 | 118,93 | 118,93 | 118,93 | 118,93 | 118,93 | - |
| 29 feb 2024 | 118,81 | 118,81 | 118,81 | 118,81 | 118,81 | - |
| 28 feb 2024 | 118,71 | 118,71 | 118,71 | 118,71 | 118,71 | - |
| 27 feb 2024 | 118,65 | 118,65 | 118,65 | 118,65 | 118,65 | - |
| 26 feb 2024 | 118,64 | 118,64 | 118,64 | 118,64 | 118,64 | - |
| 23 feb 2024 | 118,61 | 118,61 | 118,61 | 118,61 | 118,61 | - |
| 22 feb 2024 | 118,55 | 118,55 | 118,55 | 118,55 | 118,55 | - |
| 21 feb 2024 | 118,40 | 118,40 | 118,40 | 118,40 | 118,40 | - |
| 20 feb 2024 | 118,46 | 118,46 | 118,46 | 118,46 | 118,46 | - |
| 16 feb 2024 | 118,23 | 118,23 | 118,23 | 118,23 | 118,23 | - |
| 15 feb 2024 | 118,24 | 118,24 | 118,24 | 118,24 | 118,24 | - |
| 14 feb 2024 | 118,12 | 118,12 | 118,12 | 118,12 | 118,12 | - |
| 13 feb 2024 | 118,10 | 118,10 | 118,10 | 118,10 | 118,10 | - |
| 12 feb 2024 | 118,25 | 118,25 | 118,25 | 118,25 | 118,25 | - |
| 09 feb 2024 | 118,21 | 118,21 | 118,21 | 118,21 | 118,21 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 118,08 | 118,08 | 118,08 | 118,08 | 118,08 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 117,92 | 117,92 | 117,92 | 117,92 | 117,92 | - |
| 02 feb 2024 | 118,03 | 118,03 | 118,03 | 118,03 | 118,03 | - |
| 01 feb 2024 | 118,03 | 118,03 | 118,03 | 118,03 | 118,03 | - |
| *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.