Mercados españoles cerrados en 7 hrs 44 min
IBEX 35
10.864,00 +9,30 (+0,09%) Euro Stoxx 50
4.923,75 +2,27 (+0,05%) Dólar/Euro
1,0768 +0,0001 (+0,01%) Petróleo Brent
83,65 +0,69 (+0,83%) Oro
2.326,80 +18,20 (+0,79%) Bitcoin EUR
59.908,63 +523,62 (+0,88%)
Brandes International Equity A (BIEAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 01 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 30 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 29 abr 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 26 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 25 abr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 24 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 23 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 22 abr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 19 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 18 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 17 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 16 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 15 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 12 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 11 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 10 abr 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 09 abr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 08 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 05 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 04 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 03 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 02 abr 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 01 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 28 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 27 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 26 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 25 mar 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 22 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 21 mar 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 20 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 19 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 18 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 15 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 14 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 13 mar 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 12 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 11 mar 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 08 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 07 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 06 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 05 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 04 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 01 mar 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 29 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 28 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 27 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 26 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 23 feb 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 22 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 21 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 16 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 15 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 14 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 13 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 12 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 09 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 08 feb 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 07 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 06 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 05 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 02 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 01 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 31 ene 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 30 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 29 ene 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 26 ene 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 25 ene 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 24 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 23 ene 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 22 ene 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 19 ene 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 18 ene 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 17 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 16 ene 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 12 ene 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 11 ene 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 10 ene 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 09 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 08 ene 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 05 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 04 ene 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 03 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 02 ene 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 29 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 29 dic 2023 | 0.108 Dividendo | |||||
| 28 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 19,94 | - |
| 27 dic 2023 | 20,12 | 20,12 | 20,12 | 20,12 | 20,01 | - |
| 26 dic 2023 | 19,99 | 19,99 | 19,99 | 19,99 | 19,88 | - |
| 22 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,77 | - |
| 21 dic 2023 | 19,88 | 19,88 | 19,88 | 19,88 | 19,77 | - |
| 20 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,53 | - |
| 19 dic 2023 | 19,78 | 19,78 | 19,78 | 19,78 | 19,67 | - |
| 18 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,50 | - |
| 15 dic 2023 | 19,57 | 19,57 | 19,57 | 19,57 | 19,46 | - |
| 14 dic 2023 | 19,85 | 19,85 | 19,85 | 19,85 | 19,74 | - |
| 13 dic 2023 | 19,64 | 19,64 | 19,64 | 19,64 | 19,53 | - |
| 12 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,36 | - |
| *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.