Mercados españoles cerrados en 35 mins
IBEX 35
10.959,50 -68,30 (-0,62%) Euro Stoxx 50
4.929,96 -59,92 (-1,20%) Dólar/Euro
1,0714 +0,0013 (+0,12%) Petróleo Brent
87,48 -0,54 (-0,61%) Oro
2.354,40 +16,00 (+0,68%) Bitcoin EUR
59.073,94 -1.679,74 (-2,76%)
Columbia Acorn European Inst3 (CAEYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:00PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | - | - | - | - | - | - |
| 23 abr 2024 | - | - | - | - | - | - |
| 22 abr 2024 | - | - | - | - | - | - |
| 19 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 18 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 17 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 16 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 15 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 12 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 11 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 10 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 09 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 08 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 05 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 04 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 03 abr 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 02 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 01 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 28 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 27 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 26 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 25 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 22 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 21 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 20 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 19 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 18 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 15 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 14 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 13 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 12 mar 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 11 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 08 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 07 mar 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 06 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 05 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 04 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 01 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 29 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 28 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 27 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 26 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 23 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 22 feb 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 21 feb 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 20 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 16 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 15 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 14 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 13 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 12 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 09 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 08 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 07 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 06 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 05 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 02 feb 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 01 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 31 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 30 ene 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 29 ene 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 26 ene 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 25 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 24 ene 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 23 ene 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 22 ene 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 19 ene 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 18 ene 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 17 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 16 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 12 ene 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 11 ene 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 10 ene 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 09 ene 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 08 ene 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 05 ene 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 04 ene 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 03 ene 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 02 ene 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 29 dic 2023 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 28 dic 2023 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 27 dic 2023 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 26 dic 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 22 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 21 dic 2023 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 20 dic 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 19 dic 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 19 dic 2023 | 0.2377 Dividendo | |||||
| 18 dic 2023 | 25,03 | 25,03 | 25,03 | 25,03 | 24,79 | - |
| 15 dic 2023 | 25,13 | 25,13 | 25,13 | 25,13 | 24,89 | - |
| 14 dic 2023 | 25,10 | 25,10 | 25,10 | 25,10 | 24,86 | - |
| 13 dic 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,04 | - |
| 12 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 23,83 | - |
| 11 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,72 | - |
| 08 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,57 | - |
| 07 dic 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,43 | - |
| 06 dic 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,27 | - |
| 05 dic 2023 | 23,33 | 23,33 | 23,33 | 23,33 | 23,11 | - |
| 04 dic 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,00 | - |
| *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.