Mercados españoles cerrados en 7 hrs 34 min
IBEX 35
11.004,40 +91,60 (+0,84%) Euro Stoxx 50
4.956,56 +50,23 (+1,02%) Dólar/Euro
1,0763 +0,0014 (+0,13%) Petróleo Brent
86,69 +0,45 (+0,52%) Oro
2.349,90 +16,50 (+0,71%) Bitcoin EUR
56.511,74 -1.628,83 (-2,80%)
Applied Finance Explorer Investor (AFDVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 01 jul 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 28 jun 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 27 jun 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 26 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 25 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 24 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 21 jun 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 20 jun 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 18 jun 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 17 jun 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 14 jun 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 13 jun 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 12 jun 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 11 jun 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 10 jun 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 07 jun 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 06 jun 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 05 jun 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 04 jun 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 03 jun 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 31 may 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 30 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 29 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 28 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 24 may 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 23 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 22 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 21 may 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 20 may 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 17 may 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 16 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 15 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 14 may 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 13 may 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 10 may 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 09 may 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 08 may 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 07 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 06 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 03 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 02 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 01 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 30 abr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 29 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 26 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 25 abr 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 24 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 23 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 22 abr 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 19 abr 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 18 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 17 abr 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 16 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 15 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 12 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 11 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 10 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 09 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 08 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 05 abr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 04 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 03 abr 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 02 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 01 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 28 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 27 mar 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 26 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 25 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 22 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 21 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 20 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 19 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 18 mar 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 15 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 14 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 13 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 12 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 11 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 08 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 07 mar 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 06 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 05 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 04 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 01 mar 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 29 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 28 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 27 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 26 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 23 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 22 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 21 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 20 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 16 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 15 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 14 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 13 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 12 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 09 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 08 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| *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.