Mercados españoles abiertos en 4 hrs 11 min
S&P 500
5.408,42 -94,99 (-1,73%) Nasdaq
16.690,83 -436,87 (-2,55%) NIKKEI 225
35.632,78 -758,69 (-2,08%) Dólar/Euro
1,1084 -0,0005 (-0,04%) Petróleo Brent
71,97 +0,91 (+1,28%) Bitcoin EUR
49.621,65 +603,12 (+1,23%)
Columbia Acorn European Inst (CAEZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 sept 2023 - 08 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 05 sept 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 04 sept 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 03 sept 2024 | 27,32 | 27,32 | 27,32 | 27,32 | 27,32 | - |
| 30 ago 2024 | 27,81 | 27,81 | 27,81 | 27,81 | 27,81 | - |
| 29 ago 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 28 ago 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 27 ago 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 26 ago 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 23 ago 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 22 ago 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 21 ago 2024 | 27,31 | 27,31 | 27,31 | 27,31 | 27,31 | - |
| 20 ago 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 19 ago 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 16 ago 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 15 ago 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 14 ago 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 13 ago 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 12 ago 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 09 ago 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 08 ago 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 07 ago 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 06 ago 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 ago 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 02 ago 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 01 ago 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 31 jul 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 30 jul 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 29 jul 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 26 jul 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 25 jul 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 24 jul 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 23 jul 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 22 jul 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 19 jul 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 18 jul 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 17 jul 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 16 jul 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 15 jul 2024 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 12 jul 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 11 jul 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 10 jul 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 09 jul 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 08 jul 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 05 jul 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 03 jul 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 02 jul 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 01 jul 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 28 jun 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 27 jun 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 26 jun 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 25 jun 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 24 jun 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 21 jun 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 20 jun 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 18 jun 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 17 jun 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 14 jun 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 13 jun 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 12 jun 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 12 jun 2024 | 0.235 Dividendo | |||||
| 11 jun 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,02 | - |
| 10 jun 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,08 | - |
| 07 jun 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,10 | - |
| 06 jun 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,47 | - |
| 05 jun 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,37 | - |
| 04 jun 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,05 | - |
| 03 jun 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,07 | - |
| 31 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,12 | - |
| 30 may 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,02 | - |
| 29 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,74 | - |
| 28 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,28 | - |
| 24 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,33 | - |
| 23 may 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,17 | - |
| 22 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,20 | - |
| 21 may 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,27 | - |
| 20 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,33 | - |
| 17 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,21 | - |
| 16 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,25 | - |
| 15 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,38 | - |
| 14 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 25,83 | - |
| 13 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,57 | - |
| 10 may 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,75 | - |
| 09 may 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,54 | - |
| 08 may 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,34 | - |
| 07 may 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,32 | - |
| 06 may 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,13 | - |
| 03 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 24,88 | - |
| 02 may 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,46 | - |
| 01 may 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,23 | - |
| 30 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,23 | - |
| 29 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,64 | - |
| 26 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,46 | - |
| 25 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,36 | - |
| 24 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,69 | - |
| 23 abr 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,59 | - |
| 22 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 23,94 | - |
| 19 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,75 | - |
| 18 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 23,84 | - |
| 17 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,04 | - |
| *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.