Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.357,33 +109,84 (+0,18%)
AB Select US Equity A (AUUAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jun 2023 - 01 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 30 may 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 29 may 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 28 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 24 may 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 23 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 22 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 21 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 20 may 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 17 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 16 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 15 may 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 14 may 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 13 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 10 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 09 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 08 may 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 07 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 06 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 03 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 02 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 01 may 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 30 abr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 29 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 26 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 25 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 24 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 23 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 22 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 19 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 18 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 17 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 16 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 15 abr 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 12 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 11 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 10 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 09 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 08 abr 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 05 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 04 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 03 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 02 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 01 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 28 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 27 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 26 mar 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 25 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 22 mar 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 21 mar 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 20 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 19 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 18 mar 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 15 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 14 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 13 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 12 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 11 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 08 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 07 mar 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 06 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 05 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 04 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 01 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 29 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 28 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 27 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 26 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 23 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 22 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 21 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 20 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 16 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 15 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 14 feb 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 13 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 12 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 09 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 08 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 07 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 06 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 05 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 02 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 01 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 31 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 30 ene 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 29 ene 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 26 ene 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 25 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 24 ene 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 23 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 22 ene 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 19 ene 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 18 ene 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 17 ene 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 16 ene 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 12 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 11 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 10 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 09 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| *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.