Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
Acclivity Small Cap Value I (AXVIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 20 jun 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 18 jun 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 17 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 14 jun 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 13 jun 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 12 jun 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 11 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 10 jun 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 07 jun 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 06 jun 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 05 jun 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 04 jun 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 03 jun 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 31 may 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 30 may 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 29 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 28 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 24 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 23 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 22 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 21 may 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 20 may 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 17 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 16 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 15 may 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 14 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 13 may 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 10 may 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 09 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 08 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 07 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 06 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 03 may 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 02 may 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 01 may 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 30 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 29 abr 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 26 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 25 abr 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 24 abr 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 23 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 22 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 19 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 18 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 17 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 16 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 15 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 12 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 11 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 10 abr 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 09 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 08 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 05 abr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 04 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 03 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 02 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 01 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 28 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 27 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 26 mar 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 25 mar 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 22 mar 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 21 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 20 mar 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 19 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 18 mar 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 15 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 14 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 13 mar 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 12 mar 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 11 mar 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 08 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 07 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 06 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 05 mar 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 04 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 01 mar 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 29 feb 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 28 feb 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 27 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 26 feb 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 23 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 22 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 21 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 20 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 16 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 15 feb 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 14 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 13 feb 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 12 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 09 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 08 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 07 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 06 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 05 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 02 feb 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 01 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 31 ene 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 30 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| *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.