Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.987,50 -154,81 (-0,26%)
Baillie Gifford Emerging Markets Eqs 4 (BGEPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 20 jun 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 18 jun 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 17 jun 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 14 jun 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 13 jun 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 12 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 11 jun 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 10 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 07 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 06 jun 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 05 jun 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 04 jun 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 03 jun 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 31 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 30 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 29 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 28 may 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 24 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 23 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 22 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 21 may 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 20 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 17 may 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 16 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 15 may 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 14 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 13 may 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 10 may 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 09 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 08 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 07 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 06 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 03 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 02 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 01 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 30 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 29 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 26 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 25 abr 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 24 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 23 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 22 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 19 abr 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 18 abr 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 17 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 16 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 15 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 12 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 11 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 10 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 09 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 08 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 05 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 04 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 03 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 02 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 01 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 28 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 27 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 26 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 25 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 22 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 21 mar 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 20 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 19 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 18 mar 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 15 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 14 mar 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 13 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 12 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 11 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 08 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 07 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 06 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 05 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 04 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 01 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 29 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 28 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 27 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 26 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 23 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 22 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 21 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 20 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 16 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 feb 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 14 feb 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 13 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 12 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 09 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 08 feb 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 07 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 06 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 05 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 02 feb 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 01 feb 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 31 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 30 ene 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| *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.