Mercados españoles abiertos en 3 hrs 19 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.311,63 +237,65 (+0,62%) Dólar/Euro
1,0779 -0,0005 (-0,04%) Petróleo Brent
84,36 +0,48 (+0,57%) Bitcoin EUR
58.366,21 +1.171,31 (+2,05%)
BlackRock Advantage International Instl (BROIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 08 may 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 07 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 06 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 03 may 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 02 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 01 may 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 30 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 29 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 26 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 25 abr 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 24 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 23 abr 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 22 abr 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 19 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 18 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 17 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 16 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 15 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 12 abr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 11 abr 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 10 abr 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 09 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 08 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 05 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 04 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 03 abr 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 02 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 01 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 28 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 27 mar 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 26 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 25 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 22 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 21 mar 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 20 mar 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 19 mar 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 18 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 15 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 14 mar 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 13 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 12 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 11 mar 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 08 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 07 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 06 mar 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 05 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 04 mar 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 01 mar 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 29 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 28 feb 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 27 feb 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 26 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 23 feb 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 22 feb 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 21 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 20 feb 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 16 feb 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 15 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 14 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 13 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 12 feb 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 09 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 08 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 07 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 06 feb 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 05 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 02 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 01 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 31 ene 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 30 ene 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 29 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 26 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 25 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 24 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 23 ene 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 22 ene 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 19 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 18 ene 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 17 ene 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 16 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 12 ene 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 11 ene 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 10 ene 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 09 ene 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 08 ene 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 05 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 04 ene 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 03 ene 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 02 ene 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 29 dic 2023 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 28 dic 2023 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 27 dic 2023 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 26 dic 2023 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 22 dic 2023 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 21 dic 2023 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 20 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 19 dic 2023 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 18 dic 2023 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 15 dic 2023 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| *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.