Mercados españoles cerrados en 4 hrs 24 min
IBEX 35
10.862,20 -9,80 (-0,09%) Euro Stoxx 50
4.917,32 +26,71 (+0,55%) Dólar/Euro
1,0747 +0,0020 (+0,18%) Petróleo Brent
83,34 +0,31 (+0,37%) Oro
2.307,00 -2,60 (-0,11%) Bitcoin EUR
54.869,03 +893,66 (+1,66%)
Brandes International Equity C (BIECX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 01 may 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 30 abr 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 29 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 26 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 25 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 24 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 23 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 22 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 19 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 18 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 17 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 16 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 15 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 12 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 11 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 10 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 09 abr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 08 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 05 abr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 04 abr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 03 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 02 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 01 abr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 28 mar 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 27 mar 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 26 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 25 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 22 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 21 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 20 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 19 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 18 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 15 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 14 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 13 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 12 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 11 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 08 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 07 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 06 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 05 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 04 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 01 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 29 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 28 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 27 feb 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 26 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 23 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 22 feb 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 21 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 20 feb 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 16 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 15 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 14 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 13 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 12 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 09 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 08 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 07 feb 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 06 feb 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 05 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 02 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 01 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 31 ene 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 30 ene 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 29 ene 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 26 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 25 ene 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 24 ene 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 23 ene 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 22 ene 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 19 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 17 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 16 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 12 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 11 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 10 ene 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 09 ene 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 08 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 05 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 04 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 03 ene 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 02 ene 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 29 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 29 dic 2023 | 0.073 Dividendo | |||||
| 28 dic 2023 | 19,62 | 19,62 | 19,62 | 19,62 | 19,55 | - |
| 27 dic 2023 | 19,68 | 19,68 | 19,68 | 19,68 | 19,61 | - |
| 26 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,49 | - |
| 22 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,39 | - |
| 21 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,39 | - |
| 20 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,15 | - |
| 19 dic 2023 | 19,36 | 19,36 | 19,36 | 19,36 | 19,29 | - |
| 18 dic 2023 | 19,19 | 19,19 | 19,19 | 19,19 | 19,12 | - |
| 15 dic 2023 | 19,15 | 19,15 | 19,15 | 19,15 | 19,08 | - |
| 14 dic 2023 | 19,43 | 19,43 | 19,43 | 19,43 | 19,36 | - |
| 13 dic 2023 | 19,22 | 19,22 | 19,22 | 19,22 | 19,15 | - |
| 12 dic 2023 | 19,05 | 19,05 | 19,05 | 19,05 | 18,98 | - |
| 11 dic 2023 | 19,02 | 19,02 | 19,02 | 19,02 | 18,95 | - |
| *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.