Mercados españoles abiertos en 2 hrs 1 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.645,80 +472,65 (+1,21%) Dólar/Euro
1,0714 -0,0002 (-0,02%) Petróleo Brent
85,38 +0,37 (+0,44%) Bitcoin EUR
57.623,25 +341,93 (+0,60%)
Avantis International Small Cap Val Ins (AVDVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 24 jun 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 21 jun 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 20 jun 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 18 jun 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 17 jun 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 14 jun 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 13 jun 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 12 jun 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 11 jun 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 10 jun 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 07 jun 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 06 jun 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 05 jun 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 04 jun 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 03 jun 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 31 may 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 30 may 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 29 may 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 28 may 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 24 may 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 23 may 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 22 may 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 21 may 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 20 may 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 17 may 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 16 may 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 15 may 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 14 may 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 13 may 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 10 may 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 09 may 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 08 may 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 07 may 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 06 may 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 03 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 02 may 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 01 may 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 30 abr 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 29 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 26 abr 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 25 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 24 abr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 23 abr 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 22 abr 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 19 abr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 18 abr 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 17 abr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 16 abr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 15 abr 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 12 abr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 11 abr 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 10 abr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 09 abr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 08 abr 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 05 abr 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 04 abr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 03 abr 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 02 abr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 01 abr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 28 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 27 mar 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 26 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 25 mar 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 22 mar 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 21 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 20 mar 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 19 mar 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 18 mar 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 15 mar 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 14 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 13 mar 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 12 mar 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 11 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 08 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 07 mar 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 06 mar 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 05 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 04 mar 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 01 mar 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 29 feb 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 28 feb 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 27 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 26 feb 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 23 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 22 feb 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 21 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 20 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 16 feb 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 15 feb 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 14 feb 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 13 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 12 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 09 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 08 feb 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 07 feb 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 06 feb 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 05 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 02 feb 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 01 feb 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| *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.