Mercados españoles abiertos en 5 hrs 57 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.132,10 -141,95 (-0,37%) Dólar/Euro
1,0716 -0,0002 (-0,02%) Petróleo Brent
83,64 +0,20 (+0,24%) Bitcoin EUR
53.946,42 -2.197,87 (-3,91%)
Columbia Acorn European Inst2 (CAEEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | - | - | - | - | - | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 18 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 17 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 16 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 15 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 12 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 11 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 10 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 09 abr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 08 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 05 abr 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 04 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 03 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 02 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 01 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 28 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 27 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 26 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 25 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 22 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 21 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 20 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 19 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 18 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 15 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 14 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 13 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 12 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 11 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 07 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 06 mar 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 05 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 04 mar 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 01 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 29 feb 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 28 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 27 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 26 feb 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 23 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 22 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 21 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 20 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 16 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 15 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 14 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 13 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 12 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 09 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 08 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 07 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 06 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 05 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 02 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 01 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 31 ene 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 30 ene 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 29 ene 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 26 ene 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 25 ene 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 24 ene 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 23 ene 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 22 ene 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 19 ene 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 18 ene 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 17 ene 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 16 ene 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 12 ene 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 11 ene 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 10 ene 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 09 ene 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 08 ene 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 05 ene 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 04 ene 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 03 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 02 ene 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 29 dic 2023 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 28 dic 2023 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 27 dic 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 26 dic 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 22 dic 2023 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 21 dic 2023 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 20 dic 2023 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 19 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 19 dic 2023 | 0.23086 Dividendo | |||||
| 18 dic 2023 | 25,41 | 25,41 | 25,41 | 25,41 | 25,18 | - |
| 15 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,28 | - |
| 14 dic 2023 | 25,49 | 25,49 | 25,49 | 25,49 | 25,26 | - |
| 13 dic 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,42 | - |
| 12 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 24,21 | - |
| 11 dic 2023 | 24,32 | 24,32 | 24,32 | 24,32 | 24,10 | - |
| 08 dic 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 23,94 | - |
| *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.