Mercados españoles cerrados en 2 hrs 31 min
IBEX 35
11.338,60 +9,60 (+0,08%) Euro Stoxx 50
5.059,46 +34,29 (+0,68%) Dólar/Euro
1,0857 +0,0029 (+0,27%) Petróleo Brent
82,62 +0,72 (+0,88%) Oro
2.365,40 -27,50 (-1,15%) Bitcoin EUR
63.864,82 -307,70 (-0,48%)
AB Select US Equity R (AUURX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 21 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 20 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 17 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 16 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 15 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 14 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 13 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 10 may 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 09 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 08 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 07 may 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 06 may 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 03 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 02 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 01 may 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 30 abr 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 29 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 26 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 25 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 24 abr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 23 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 22 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 19 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 18 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 17 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 16 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 15 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 12 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 11 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 10 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 09 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 08 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 05 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 04 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 03 abr 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 02 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 01 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 28 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 27 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 26 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 25 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 22 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 21 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 20 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 19 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 18 mar 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 15 mar 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 14 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 13 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 12 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 11 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 08 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 07 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 06 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 05 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 04 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 01 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 29 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 28 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 27 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 26 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 23 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 21 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 20 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 16 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 15 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 14 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 13 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 12 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 09 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 08 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 07 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 06 feb 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 05 feb 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 02 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 01 feb 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 31 ene 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 30 ene 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 29 ene 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 26 ene 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 25 ene 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 24 ene 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 23 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 22 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 19 ene 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 18 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 17 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 16 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 12 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 11 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 10 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 09 ene 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 08 ene 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 05 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 04 ene 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 03 ene 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 02 ene 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 29 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| *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.