Mercados españoles cerrados en 4 hrs 24 min
IBEX 35
10.999,20 +81,70 (+0,75%) Euro Stoxx 50
4.986,76 +29,80 (+0,60%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,09 -0,24 (-0,29%) Oro
2.324,40 -6,80 (-0,29%) Bitcoin EUR
59.534,48 -32,73 (-0,05%)
American Beacon International Eq Adv (AAISX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 03 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 02 may 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 01 may 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 30 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 29 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 26 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 25 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 24 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 23 abr 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 22 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 19 abr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 18 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 17 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 16 abr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 15 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 12 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 11 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 10 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 09 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 08 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 05 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 04 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 03 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 02 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 01 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 28 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 27 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 26 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 25 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 22 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 21 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 20 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 19 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 18 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 15 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 14 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 13 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 12 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 11 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 08 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 07 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 06 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 05 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 04 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 01 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 29 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 28 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 27 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 26 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 23 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 22 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 21 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 20 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 16 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 15 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 14 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 13 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 12 feb 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 09 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 08 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 07 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 06 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 05 feb 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 02 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 01 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 31 ene 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 30 ene 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 29 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 26 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 25 ene 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 24 ene 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 23 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 22 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 19 ene 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 18 ene 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 17 ene 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 16 ene 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 12 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 11 ene 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 10 ene 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 09 ene 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 08 ene 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 05 ene 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 04 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 03 ene 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 02 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 29 dic 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 28 dic 2023 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 27 dic 2023 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 26 dic 2023 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 22 dic 2023 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 21 dic 2023 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 21 dic 2023 | 0.506 Dividendo | |||||
| 21 dic 2023 | 0.369 Plusvalía | |||||
| 20 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 18,34 | - |
| 19 dic 2023 | 19,40 | 19,40 | 19,40 | 19,40 | 18,52 | - |
| 18 dic 2023 | 19,21 | 19,21 | 19,21 | 19,21 | 18,34 | - |
| 15 dic 2023 | 19,23 | 19,23 | 19,23 | 19,23 | 18,35 | - |
| 14 dic 2023 | 19,41 | 19,41 | 19,41 | 19,41 | 18,53 | - |
| *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.