Mercados españoles abiertos en 1 hr 47 mins
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.594,29 +11,21 (+0,03%) Dólar/Euro
1,0758 +0,0043 (+0,40%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.844,98 +2.454,77 (+4,35%)
AQR International Momentum Style N (AIONX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 27 jun 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 26 jun 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 25 jun 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 24 jun 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 21 jun 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 20 jun 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 18 jun 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 17 jun 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 14 jun 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 13 jun 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 12 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 11 jun 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 10 jun 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 07 jun 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 06 jun 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 05 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 04 jun 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 03 jun 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 31 may 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 30 may 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 29 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 28 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 24 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 23 may 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 22 may 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 21 may 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 20 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 17 may 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 16 may 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 15 may 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 14 may 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 13 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 10 may 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 09 may 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 08 may 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 07 may 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 06 may 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 03 may 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 02 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 01 may 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 30 abr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 29 abr 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 26 abr 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 25 abr 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 24 abr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 23 abr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 22 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 19 abr 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 18 abr 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 17 abr 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 16 abr 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 15 abr 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 12 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 11 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 10 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 09 abr 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 08 abr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 05 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 04 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 03 abr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 02 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 01 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 28 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 27 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 26 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 25 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 22 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 21 mar 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 20 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 19 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 18 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 15 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 14 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 13 mar 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 12 mar 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 11 mar 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 08 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 07 mar 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 06 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 05 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 04 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 01 mar 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 29 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 28 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 27 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 26 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 23 feb 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 22 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 21 feb 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 20 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 16 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 15 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 14 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 13 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 12 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 09 feb 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 08 feb 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 07 feb 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 06 feb 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| *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.