Mercados españoles cerrados
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0731 +0,0013 (+0,12%) Petróleo Brent
83,64 +0,20 (+0,24%) Bitcoin EUR
55.289,77 +2.079,82 (+3,91%)
Adirondack Small Cap (ADKSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 30 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 29 abr 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 26 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 25 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 24 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 23 abr 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 22 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 19 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 18 abr 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 17 abr 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 16 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 15 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 12 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 11 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 10 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 09 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 08 abr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 05 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 04 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 03 abr 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 02 abr 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 01 abr 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 28 mar 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 27 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 26 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 25 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 22 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 21 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 20 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 19 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 18 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 15 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 14 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 13 mar 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 12 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 11 mar 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 08 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 07 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 06 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 05 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 04 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 01 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 29 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 28 feb 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 27 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 26 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 23 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 22 feb 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 21 feb 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 20 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 16 feb 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 15 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 14 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 13 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 12 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 09 feb 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 08 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 07 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 06 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 05 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 02 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 01 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 31 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 30 ene 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 29 ene 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 26 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 25 ene 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 24 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 23 ene 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 22 ene 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 19 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 18 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 17 ene 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 16 ene 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 12 ene 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 11 ene 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 10 ene 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 09 ene 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 08 ene 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 05 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 04 ene 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 03 ene 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 02 ene 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 29 dic 2023 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 28 dic 2023 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 27 dic 2023 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 26 dic 2023 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 22 dic 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 21 dic 2023 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 20 dic 2023 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 19 dic 2023 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 18 dic 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 15 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 14 dic 2023 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 13 dic 2023 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 12 dic 2023 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 11 dic 2023 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 08 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| *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.