Mercados españoles abiertos en 1 hr 8 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.146,78 +342,13 (+0,88%) Dólar/Euro
1,0745 +0,0008 (+0,08%) Petróleo Brent
86,09 +0,08 (+0,09%) Bitcoin EUR
56.770,62 -1.244,45 (-2,15%)
Invesco EQV International Equity R (AIERX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM 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 |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 21 jun 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 20 jun 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 18 jun 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 17 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 14 jun 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 13 jun 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 12 jun 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 11 jun 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 10 jun 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 07 jun 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 06 jun 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 05 jun 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 04 jun 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 03 jun 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 31 may 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 30 may 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 29 may 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 28 may 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 24 may 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 23 may 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 22 may 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 21 may 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 20 may 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 17 may 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 16 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 15 may 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 14 may 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 13 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 10 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 09 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 08 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 07 may 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 06 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 03 may 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 02 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 01 may 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 30 abr 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 29 abr 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 26 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 25 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 24 abr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 23 abr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 22 abr 2024 | 22,24 | 22,24 | 22,24 | 22,24 | 22,24 | - |
| 19 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 18 abr 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 17 abr 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 16 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 15 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 12 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 11 abr 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 10 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 09 abr 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 08 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 05 abr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 04 abr 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 03 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 02 abr 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 01 abr 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 28 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 27 mar 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 26 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 25 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 22 mar 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 21 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 20 mar 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 19 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 18 mar 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 15 mar 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 14 mar 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 13 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 12 mar 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 11 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 08 mar 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,31 | - |
| 07 mar 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 06 mar 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 05 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 04 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 01 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 29 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 28 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 27 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 26 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 23 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 22 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 21 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 20 feb 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 16 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 15 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 14 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 13 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 12 feb 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 09 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 08 feb 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 07 feb 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 06 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 05 feb 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 02 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 01 feb 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 31 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| *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.