Mercados españoles cerrados
S&P 500
5.301,60 +54,92 (+1,05%) Nasdaq
16.731,29 +220,11 (+1,33%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,72 +0,34 (+0,41%) Bitcoin EUR
59.954,56 +3.517,98 (+6,23%)
Cambiar International Equity Inv (CAMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 13 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 10 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 09 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 08 may 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 07 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 06 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 03 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 02 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 01 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 30 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 29 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 26 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 25 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 24 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 23 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 22 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 19 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 18 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 17 abr 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 16 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 15 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 12 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 11 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 10 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 09 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 05 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 04 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 03 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 02 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 01 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 28 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 27 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 26 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 25 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 22 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 21 mar 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 20 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 19 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 18 mar 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 15 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 14 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 13 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 12 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 11 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 08 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 07 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 06 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 05 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 04 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 01 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 29 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 28 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 27 feb 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 26 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 23 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 22 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 21 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 20 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 16 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 15 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 14 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 13 feb 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 12 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 09 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 08 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 07 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 06 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 05 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 02 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 01 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 31 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 29 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 26 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 25 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 24 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 23 ene 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 22 ene 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 19 ene 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 18 ene 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 17 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 16 ene 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 12 ene 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 11 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 10 ene 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 09 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 08 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 05 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 04 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 03 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 02 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 29 dic 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 28 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 28 dic 2023 | 0.416 Dividendo | |||||
| 27 dic 2023 | 24,75 | 24,75 | 24,75 | 24,75 | 24,33 | - |
| 26 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,09 | - |
| 22 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,99 | - |
| *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.