Mercados españoles cerrados en 4 hrs 6 min
IBEX 35
11.198,20 -77,80 (-0,69%) Euro Stoxx 50
4.988,98 -41,37 (-0,82%) Dólar/Euro
1,0841 -0,0019 (-0,17%) Petróleo Brent
84,81 +0,59 (+0,70%) Oro
2.344,20 -12,30 (-0,52%) Bitcoin EUR
62.567,24 -669,48 (-1,06%)
AMG Boston Common Global Impact I (BRWIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
| 24 may 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
| 23 may 2024 | 39,80 | 39,80 | 39,80 | 39,80 | 39,80 | - |
| 22 may 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 21 may 2024 | 40,19 | 40,19 | 40,19 | 40,19 | 40,19 | - |
| 20 may 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
| 17 may 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
| 16 may 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 15 may 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
| 14 may 2024 | 39,75 | 39,75 | 39,75 | 39,75 | 39,75 | - |
| 13 may 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 10 may 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 09 may 2024 | 39,38 | 39,38 | 39,38 | 39,38 | 39,38 | - |
| 08 may 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 07 may 2024 | 38,95 | 38,95 | 38,95 | 38,95 | 38,95 | - |
| 06 may 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 03 may 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 02 may 2024 | 38,11 | 38,11 | 38,11 | 38,11 | 38,11 | - |
| 01 may 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 30 abr 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 29 abr 2024 | 38,10 | 38,10 | 38,10 | 38,10 | 38,10 | - |
| 26 abr 2024 | 37,83 | 37,83 | 37,83 | 37,83 | 37,83 | - |
| 25 abr 2024 | 37,46 | 37,46 | 37,46 | 37,46 | 37,46 | - |
| 24 abr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
| 23 abr 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
| 22 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 19 abr 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 18 abr 2024 | 36,81 | 36,81 | 36,81 | 36,81 | 36,81 | - |
| 17 abr 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 16 abr 2024 | 37,15 | 37,15 | 37,15 | 37,15 | 37,15 | - |
| 15 abr 2024 | 37,40 | 37,40 | 37,40 | 37,40 | 37,40 | - |
| 12 abr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 11 abr 2024 | 38,37 | 38,37 | 38,37 | 38,37 | 38,37 | - |
| 10 abr 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
| 09 abr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 08 abr 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 05 abr 2024 | 38,58 | 38,58 | 38,58 | 38,58 | 38,58 | - |
| 04 abr 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 03 abr 2024 | 38,66 | 38,66 | 38,66 | 38,66 | 38,66 | - |
| 02 abr 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 01 abr 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 28 mar 2024 | 39,20 | 39,20 | 39,20 | 39,20 | 39,20 | - |
| 27 mar 2024 | 39,24 | 39,24 | 39,24 | 39,24 | 39,24 | - |
| 26 mar 2024 | 38,94 | 38,94 | 38,94 | 38,94 | 38,94 | - |
| 25 mar 2024 | 38,87 | 38,87 | 38,87 | 38,87 | 38,87 | - |
| 22 mar 2024 | 39,07 | 39,07 | 39,07 | 39,07 | 39,07 | - |
| 21 mar 2024 | 39,29 | 39,29 | 39,29 | 39,29 | 39,29 | - |
| 20 mar 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 19 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 18 mar 2024 | 38,60 | 38,60 | 38,60 | 38,60 | 38,60 | - |
| 15 mar 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 14 mar 2024 | 38,73 | 38,73 | 38,73 | 38,73 | 38,73 | - |
| 13 mar 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
| 12 mar 2024 | 39,09 | 39,09 | 39,09 | 39,09 | 39,09 | - |
| 11 mar 2024 | 38,77 | 38,77 | 38,77 | 38,77 | 38,77 | - |
| 08 mar 2024 | 38,84 | 38,84 | 38,84 | 38,84 | 38,84 | - |
| 07 mar 2024 | 39,00 | 39,00 | 39,00 | 39,00 | 39,00 | - |
| 06 mar 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
| 05 mar 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 04 mar 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 01 mar 2024 | 38,79 | 38,79 | 38,79 | 38,79 | 38,79 | - |
| 29 feb 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 28 feb 2024 | 38,07 | 38,07 | 38,07 | 38,07 | 38,07 | - |
| 27 feb 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 26 feb 2024 | 38,04 | 38,04 | 38,04 | 38,04 | 38,04 | - |
| 23 feb 2024 | 37,97 | 37,97 | 37,97 | 37,97 | 37,97 | - |
| 22 feb 2024 | 37,87 | 37,87 | 37,87 | 37,87 | 37,87 | - |
| 21 feb 2024 | 37,47 | 37,47 | 37,47 | 37,47 | 37,47 | - |
| 20 feb 2024 | 37,38 | 37,38 | 37,38 | 37,38 | 37,38 | - |
| 16 feb 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 15 feb 2024 | 37,54 | 37,54 | 37,54 | 37,54 | 37,54 | - |
| 14 feb 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 13 feb 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 36,66 | - |
| 12 feb 2024 | 37,41 | 37,41 | 37,41 | 37,41 | 37,41 | - |
| 09 feb 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 08 feb 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 07 feb 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 06 feb 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 05 feb 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 02 feb 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 01 feb 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
| 31 ene 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 30 ene 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 29 ene 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 26 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 25 ene 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 24 ene 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 23 ene 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 22 ene 2024 | 36,61 | 36,61 | 36,61 | 36,61 | 36,61 | - |
| 19 ene 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 18 ene 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 17 ene 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 16 ene 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 12 ene 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 11 ene 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 10 ene 2024 | 36,87 | 36,87 | 36,87 | 36,87 | 36,87 | - |
| 09 ene 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 08 ene 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 05 ene 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 04 ene 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| *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.