Mercados españoles cerrados en 6 hrs 33 min
IBEX 35
10.880,00 +25,30 (+0,23%) Euro Stoxx 50
4.935,07 +13,59 (+0,28%) Dólar/Euro
1,0772 +0,0006 (+0,05%) Petróleo Brent
83,63 +0,67 (+0,81%) Oro
2.327,10 +18,50 (+0,80%) Bitcoin EUR
60.464,81 +1.325,64 (+2,24%)
American Beacon International Eq R5 (AAIEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 01 may 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 30 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 29 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 26 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 25 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 24 abr 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 23 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 22 abr 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 19 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 18 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 17 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 16 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 15 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 12 abr 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 11 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 10 abr 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 09 abr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 08 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 05 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 04 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 03 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 02 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 01 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 28 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 27 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 26 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 25 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 22 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 21 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 20 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 19 mar 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 18 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 15 mar 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 14 mar 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 13 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 mar 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 11 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 08 mar 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 07 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 06 mar 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 05 mar 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 04 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 01 mar 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 29 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 28 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 27 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 26 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 23 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 22 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 21 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 20 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 16 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 15 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 14 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 13 feb 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 12 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 09 feb 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 08 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 07 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 06 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 05 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 02 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 01 feb 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 31 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 30 ene 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 29 ene 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 26 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 25 ene 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 24 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 23 ene 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 22 ene 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 19 ene 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 18 ene 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 17 ene 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 16 ene 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 12 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 11 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 10 ene 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 09 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 08 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 04 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 03 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 02 ene 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 29 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 28 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 27 dic 2023 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 26 dic 2023 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 22 dic 2023 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 21 dic 2023 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 21 dic 2023 | 0.608 Dividendo | |||||
| 21 dic 2023 | 0.369 Plusvalía | |||||
| 20 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 17,83 | - |
| 19 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,00 | - |
| 18 dic 2023 | 18,80 | 18,80 | 18,80 | 18,80 | 17,82 | - |
| 15 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 17,84 | - |
| 14 dic 2023 | 18,99 | 18,99 | 18,99 | 18,99 | 18,00 | - |
| 13 dic 2023 | 18,74 | 18,74 | 18,74 | 18,74 | 17,77 | - |
| *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.