Mercados españoles abiertos en 47 mins
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.104,47 -710,09 (-1,83%) Dólar/Euro
1,0697 -0,0011 (-0,11%) Petróleo Brent
82,27 -0,35 (-0,42%) Bitcoin EUR
61.969,85 +33,49 (+0,05%)
Baillie Gifford Emerging Markets Eqs K (BGKEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 13 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 12 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 11 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 10 jun 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 07 jun 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 06 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 05 jun 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 04 jun 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 03 jun 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 31 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 30 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 29 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 28 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 24 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 23 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 22 may 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 21 may 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 20 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 17 may 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 16 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 15 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 14 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 13 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 10 may 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 09 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 08 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 07 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 06 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 03 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 02 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 01 may 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 30 abr 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 29 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 26 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 25 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 24 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 23 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 22 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 19 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 18 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 17 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 16 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 15 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 12 abr 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 11 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 10 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 09 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 08 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 05 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 04 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 03 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 02 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 01 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 28 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 27 mar 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 26 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 25 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 22 mar 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 21 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 20 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 19 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 18 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 15 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 14 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 13 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 12 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 11 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 08 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 07 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 06 mar 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 05 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 04 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 01 mar 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 29 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 28 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 27 feb 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 26 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 23 feb 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 22 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 21 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 20 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 16 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 15 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 14 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 13 feb 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 12 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 09 feb 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 08 feb 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 07 feb 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 06 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 05 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 02 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 01 feb 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 31 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 30 ene 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 29 ene 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 26 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 25 ene 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 24 ene 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| *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.