Mercados españoles cerrados
S&P 500
5.567,90 +0,71 (+0,01%) Nasdaq
18.383,60 +30,84 (+0,17%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0830 -0,0014 (-0,13%) Petróleo Brent
85,61 -0,93 (-1,07%) Bitcoin EUR
51.964,57 -758,08 (-1,44%)
American Century Real Estate R6 (AREDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 03 jul 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 02 jul 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 01 jul 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 28 jun 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 27 jun 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 26 jun 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 25 jun 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 24 jun 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 21 jun 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 20 jun 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 18 jun 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 18 jun 2024 | 0.173 Dividendo | |||||
| 17 jun 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,09 | - |
| 14 jun 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,16 | - |
| 13 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,13 | - |
| 12 jun 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,00 | - |
| 11 jun 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,86 | - |
| 10 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,93 | - |
| 07 jun 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,82 | - |
| 06 jun 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,99 | - |
| 05 jun 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,91 | - |
| 04 jun 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 23,91 | - |
| 03 jun 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,69 | - |
| 31 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,75 | - |
| 30 may 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,34 | - |
| 29 may 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 22,98 | - |
| 28 may 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,17 | - |
| 24 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,30 | - |
| 23 may 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,25 | - |
| 22 may 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,71 | - |
| 21 may 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,89 | - |
| 20 may 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 23,86 | - |
| 17 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,00 | - |
| 16 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,96 | - |
| 15 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,00 | - |
| 14 may 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,62 | - |
| 13 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,47 | - |
| 10 may 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,40 | - |
| 09 may 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,50 | - |
| 08 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,03 | - |
| 07 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,23 | - |
| 06 may 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 22,97 | - |
| 03 may 2024 | 23,09 | 23,09 | 23,09 | 23,09 | 22,93 | - |
| 02 may 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,83 | - |
| 01 may 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,52 | - |
| 30 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,56 | - |
| 29 abr 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 22,92 | - |
| 26 abr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,71 | - |
| 25 abr 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,70 | - |
| 24 abr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,83 | - |
| 23 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,79 | - |
| 22 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,53 | - |
| 19 abr 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,35 | - |
| 18 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,24 | - |
| 17 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,20 | - |
| 16 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,36 | - |
| 15 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,64 | - |
| 12 abr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,00 | - |
| 11 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,24 | - |
| 10 abr 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,18 | - |
| 09 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,07 | - |
| 08 abr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,81 | - |
| 05 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,60 | - |
| 04 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,47 | - |
| 03 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,64 | - |
| 02 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,63 | - |
| 01 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,94 | - |
| 28 mar 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,35 | - |
| 27 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,18 | - |
| 26 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,58 | - |
| 25 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,66 | - |
| 22 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,81 | - |
| 21 mar 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,08 | - |
| 20 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,98 | - |
| 19 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,90 | - |
| 19 mar 2024 | 0.099 Dividendo | |||||
| 18 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 23,88 | - |
| 15 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,86 | - |
| 14 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 23,96 | - |
| 13 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,29 | - |
| 12 mar 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,43 | - |
| 11 mar 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,46 | - |
| 08 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,59 | - |
| 07 mar 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,39 | - |
| 06 mar 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,36 | - |
| 05 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,24 | - |
| 04 mar 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,54 | - |
| 01 mar 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,28 | - |
| 29 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,02 | - |
| 28 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,83 | - |
| 27 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,59 | - |
| 26 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,60 | - |
| 23 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,83 | - |
| 22 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 23,84 | - |
| 21 feb 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,73 | - |
| 20 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,57 | - |
| 16 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,61 | - |
| 15 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 23,86 | - |
| *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.