Mercados españoles abiertos en 5 hrs 37 min
S&P 500
5.127,79 +63,59 (+1,26%) Nasdaq
16.156,33 +315,33 (+1,99%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0769 +0,0002 (+0,02%) Petróleo Brent
83,26 +0,30 (+0,36%) Bitcoin EUR
59.855,20 +1.035,61 (+1,76%)
Cambiar International Equity Instl (CAMYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 01 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 30 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 29 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 26 abr 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 25 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 24 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 23 abr 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 22 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 19 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 18 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 17 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 16 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 15 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 12 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 11 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 10 abr 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 09 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 08 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 05 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 04 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 03 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 02 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 01 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 28 mar 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 27 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 26 mar 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 25 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 22 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 21 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 20 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 19 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 18 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 14 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 13 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 12 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 11 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 08 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 07 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 06 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 05 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 04 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 01 mar 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 29 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 28 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 27 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 26 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 23 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 22 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 21 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 20 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 16 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 15 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 14 feb 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 13 feb 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 12 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 09 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 08 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 07 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 06 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 05 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 02 feb 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 01 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 31 ene 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 30 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 29 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 26 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 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 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 22 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 19 ene 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 18 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 17 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 16 ene 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 12 ene 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 11 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 10 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 09 ene 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 08 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 05 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 04 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 03 ene 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 02 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 29 dic 2023 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 28 dic 2023 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 28 dic 2023 | 0.443 Dividendo | |||||
| 27 dic 2023 | 24,78 | 24,78 | 24,78 | 24,78 | 24,34 | - |
| 26 dic 2023 | 24,53 | 24,53 | 24,53 | 24,53 | 24,09 | - |
| 22 dic 2023 | 24,43 | 24,43 | 24,43 | 24,43 | 23,99 | - |
| 21 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,96 | - |
| 20 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 23,70 | - |
| 19 dic 2023 | 24,36 | 24,36 | 24,36 | 24,36 | 23,92 | - |
| 18 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,77 | - |
| 15 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 23,79 | - |
| 14 dic 2023 | 24,40 | 24,40 | 24,40 | 24,40 | 23,96 | - |
| 13 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,77 | - |
| 12 dic 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,39 | - |
| *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.