Mercados españoles cerrados
S&P 500
5.320,29 +13,28 (+0,25%) Nasdaq
16.936,53 +134,98 (+0,80%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0828 +0,0001 (+0,01%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
62.664,71 -2.450,14 (-3,76%)
Catalyst/Aspect Enhanced Multi-Asset A (CASAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 21 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 20 may 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 17 may 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 16 may 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 15 may 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 14 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 13 may 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 10 may 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 09 may 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 08 may 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 07 may 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 06 may 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 03 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 02 may 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 01 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 30 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 29 abr 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 26 abr 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 25 abr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 24 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 23 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 22 abr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 19 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 18 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 17 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 16 abr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 15 abr 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 12 abr 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 11 abr 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 10 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 09 abr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 08 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 05 abr 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 04 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 03 abr 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 02 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 01 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 28 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 27 mar 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 26 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 25 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 22 mar 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 21 mar 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 20 mar 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 19 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 18 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 15 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 14 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 13 mar 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 12 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 11 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 08 mar 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 07 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 06 mar 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 05 mar 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 04 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 01 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 29 feb 2024 | 11,22 | 11,22 | 11,22 | 11,22 | 11,22 | - |
| 28 feb 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 27 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 26 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 23 feb 2024 | 11,39 | 11,39 | 11,39 | 11,39 | 11,39 | - |
| 22 feb 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 21 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 20 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 16 feb 2024 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 15 feb 2024 | 11,10 | 11,10 | 11,10 | 11,10 | 11,10 | - |
| 14 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 13 feb 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 12 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 09 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 08 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 07 feb 2024 | 10,70 | 10,70 | 10,70 | 10,70 | 10,70 | - |
| 06 feb 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,57 | - |
| 05 feb 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 02 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 01 feb 2024 | 10,48 | 10,48 | 10,48 | 10,48 | 10,48 | - |
| 31 ene 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 30 ene 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 29 ene 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 26 ene 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 25 ene 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 24 ene 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 23 ene 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 22 ene 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 19 ene 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 18 ene 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 17 ene 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 16 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 12 ene 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 11 ene 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 10 ene 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 09 ene 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 08 ene 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 05 ene 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 04 ene 2024 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
| 03 ene 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 02 ene 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
© 2024 Yahoo. Todos los derechos reservados.