Mercados españoles cerrados en 7 hrs 56 min
IBEX 35
11.150,30 +31,40 (+0,28%) Euro Stoxx 50
4.964,93 +28,96 (+0,59%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,41 +0,40 (+0,47%) Oro
2.326,50 -4,30 (-0,18%) Bitcoin EUR
57.582,31 +710,43 (+1,25%)
AB Sustainable Intl Thematic I (AWPIX)
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 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 24 jun 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 21 jun 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 20 jun 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 18 jun 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 17 jun 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 14 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 13 jun 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 12 jun 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 11 jun 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 10 jun 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 07 jun 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 06 jun 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 05 jun 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 04 jun 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 03 jun 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 31 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 30 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 29 may 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 28 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 24 may 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 23 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 22 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 21 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 20 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 17 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 16 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 15 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 14 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 13 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 10 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 09 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 08 may 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 07 may 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 06 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 03 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 02 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 01 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 30 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 29 abr 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 26 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 25 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 24 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 23 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 22 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 19 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 18 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 17 abr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 16 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 15 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 12 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 11 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 10 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 09 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 08 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 05 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 04 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 03 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 02 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 01 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 28 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 27 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 26 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 25 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 22 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 21 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 20 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 19 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 18 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 15 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 14 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 13 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 12 mar 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 11 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 08 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 07 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 06 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 05 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 04 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 01 mar 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 29 feb 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 28 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 27 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 26 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 23 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 22 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 21 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 20 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 16 feb 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 15 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 14 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 13 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 12 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 09 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 08 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 07 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 06 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 05 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 02 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 01 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| *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.