Mercados españoles abiertos en 7 hrs 42 min

(ASBA)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,32-0,02 (-0,09%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202422,3522,3522,1922,3222,3220.200
09 may 202422,2622,4422,1922,3422,3429.600
08 may 202422,4322,4722,1522,2622,2636.400
07 may 202422,7122,8222,4022,4722,4719.900
06 may 202422,8522,8522,5022,6922,6990.400
03 may 202422,7522,8322,5322,8322,838200
02 may 202422,5022,7222,3122,5622,5622.800
01 may 202422,2622,6022,2122,4322,4324.600
30 abr 202422,3122,4022,0522,4022,4027.900
29 abr 202422,1422,4322,0922,4322,4317.900
26 abr 202422,2322,3622,0122,1622,1619.400
25 abr 202422,0522,2522,0022,1222,1216.900
24 abr 202422,4722,4722,2022,2622,2615.200
23 abr 202422,1022,5522,0522,5022,5018.400
22 abr 202421,9822,1021,9822,1022,1011.000
19 abr 202421,9122,1221,8121,8121,8118.800
18 abr 202422,1322,1621,7321,8021,8036.700
17 abr 202422,1922,3822,1222,1222,1230.900
16 abr 202421,9022,3821,8722,1322,1313.000
15 abr 202422,9122,9121,9622,0222,0235.400
12 abr 202422,7523,0822,7322,8722,8714.800
11 abr 202423,1223,1522,7222,7322,7329.600
10 abr 202422,9223,1622,7423,1623,16100.200
09 abr 202423,3923,4323,0223,1223,1231.500
08 abr 202423,5123,7323,3323,3923,3921.300
05 abr 202423,2623,7923,2623,5623,5613.800
04 abr 202423,2023,6523,2023,4623,4628.700
03 abr 202422,8323,2022,6623,1123,1156.200
02 abr 202422,8423,0522,5522,8522,8528.200
01 abr 202422,8423,0922,4122,9722,9727.500
28 mar 202423,1123,2722,6722,7622,76112.800
27 mar 202422,6023,1122,6023,0623,0628.900
26 mar 202422,6022,8322,4922,8122,8119.200
25 mar 202423,0023,0022,4622,5122,5135.800
22 mar 202423,0823,0822,8622,9422,9417.900
21 mar 202422,8323,0822,8322,9522,9541.500
20 mar 202422,5322,8922,5022,8222,8254.500
19 mar 202422,3522,5322,3022,5322,5324.700
18 mar 202422,3122,3922,2022,2522,2532.700
15 mar 202421,8222,2821,8222,2122,2134.600
14 mar 202422,5022,5221,7221,9421,9453.700
13 mar 202422,6022,7122,4422,5722,5722.300
12 mar 202422,5522,6622,3522,6422,6410.400
11 mar 202422,4722,6822,4522,6522,6517.100
08 mar 202422,3522,6022,1722,5822,5820.400
07 mar 202421,9822,2921,9722,2622,2624.200
06 mar 202421,9422,1421,5021,9221,9258.200
05 mar 202421,7721,9421,6221,8021,8049.700
04 mar 202421,9922,2621,7121,7121,7133.400
01 mar 202422,2422,2521,8721,9421,9436.300
29 feb 202422,2622,3622,0222,2322,2363.600
28 feb 202422,3022,4722,0622,2622,2635.700
27 feb 202422,2922,4722,1922,2522,2519.800
26 feb 202422,5222,5222,1122,2222,2227.300
23 feb 202421,9422,6521,9422,6422,6444.200
22 feb 202421,8322,1721,8121,9221,9230.700
21 feb 202421,8121,9521,5721,7121,7137.000
20 feb 202422,2122,2421,7321,8821,8880.100
16 feb 202422,2522,3121,9922,0322,0313.400
15 feb 202422,1022,5822,1022,2722,2730.500
14 feb 202422,1122,5122,1122,4222,4214.300
14 feb 20240.414 Dividendo
13 feb 202422,7922,9622,3222,4322,0254.100
12 feb 202423,0123,1122,8723,0422,6117.100
09 feb 202422,7322,9822,7022,8922,4725.900
08 feb 202422,3122,8022,3022,7322,3134.100
07 feb 202422,6522,8221,9922,4522,0442.900
06 feb 202422,5222,7822,3322,6622,2425.500
05 feb 202422,6222,8722,3722,4522,0432.200
02 feb 202422,6522,9022,4822,8122,3921.800
01 feb 202422,9823,2522,3322,8722,4570.700
31 ene 202423,7923,9522,7922,8322,41116.700
30 ene 202423,9824,0023,8023,9823,5420.700
29 ene 202423,7523,9723,6223,9223,4814.800
26 ene 202423,5023,7523,5023,7423,3029.900
25 ene 202422,9623,5022,9623,5023,0718.400
24 ene 202423,1023,1822,8823,0822,6527.400
23 ene 202422,7423,0922,7423,0122,5923.400
22 ene 202422,7523,1522,7523,1222,6917.500
19 ene 202422,1722,7622,0522,7522,3330.700
18 ene 202422,1322,2721,9522,1921,7816.000
17 ene 202422,0622,2121,9222,0821,6715.300
16 ene 202422,1522,2122,0622,1521,7427.800
12 ene 202422,1522,2022,0822,1921,7813.400
11 ene 202422,3222,3221,8921,9521,5456.700
10 ene 202422,3322,4822,1222,1621,7515.100
09 ene 202422,1322,3522,1122,1921,788800
08 ene 202422,0522,3721,8922,1221,7144.000
05 ene 202421,9622,2121,8822,0221,6117.300
04 ene 202422,1022,2322,0422,0921,6812.600
03 ene 202421,7522,2321,5721,9021,5035.200
02 ene 202421,7621,9621,7321,8221,4221.500
29 dic 202322,2422,2421,7621,8721,4744.100
28 dic 202322,4722,7522,1222,2021,7962.600
27 dic 202322,6022,7922,4022,5122,0954.800
26 dic 202322,4122,6022,4122,5122,0928.800
22 dic 202322,8023,0022,4022,4622,0546.200
21 dic 202322,8122,9222,5222,6422,2228.100
20 dic 202322,5123,0022,4222,4222,0134.300
19 dic 202322,3122,8522,3122,6022,1848.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...