Mercados españoles cerrados
S&P 500
5.345,29 +53,95 (+1,02%) Nasdaq
17.152,85 +295,80 (+1,75%) NIKKEI 225
38.490,17 -347,29 (-0,89%) Dólar/Euro
1,0878 -0,0005 (-0,04%) Petróleo Brent
78,47 +0,95 (+1,23%) Bitcoin EUR
65.424,32 +791,41 (+1,22%)
Catalyst/Aspect Enhanced Multi-Asset C (CASCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | - | - | - | - | - | - |
| 04 jun 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 03 jun 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 31 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 30 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 29 may 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 28 may 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 24 may 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 23 may 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 22 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 21 may 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 20 may 2024 | 11,90 | 11,90 | 11,90 | 11,90 | 11,90 | - |
| 17 may 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 16 may 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 15 may 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 14 may 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 13 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 10 may 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 09 may 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 08 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 07 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 06 may 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 03 may 2024 | 11,17 | 11,17 | 11,17 | 11,17 | 11,17 | - |
| 02 may 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 01 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 30 abr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 29 abr 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 26 abr 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 25 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 24 abr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 23 abr 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 22 abr 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 19 abr 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 18 abr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 17 abr 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 16 abr 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 15 abr 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 12 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 11 abr 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 10 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 09 abr 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 08 abr 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 05 abr 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 04 abr 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 03 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 02 abr 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 01 abr 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 28 mar 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 27 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 26 mar 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 25 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 22 mar 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 21 mar 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 20 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 19 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 18 mar 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 15 mar 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 14 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 13 mar 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 12 mar 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 11 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 08 mar 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 mar 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 06 mar 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 05 mar 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 04 mar 2024 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 01 mar 2024 | 11,36 | 11,36 | 11,36 | 11,36 | 11,36 | - |
| 29 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 28 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 27 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 26 feb 2024 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 23 feb 2024 | 11,38 | 11,38 | 11,38 | 11,38 | 11,38 | - |
| 22 feb 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 21 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 20 feb 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 16 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 15 feb 2024 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 14 feb 2024 | 11,00 | 11,00 | 11,00 | 11,00 | 11,00 | - |
| 13 feb 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 12 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | - |
| 09 feb 2024 | 10,96 | 10,96 | 10,96 | 10,96 | 10,96 | - |
| 08 feb 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 07 feb 2024 | 10,69 | 10,69 | 10,69 | 10,69 | 10,69 | - |
| 06 feb 2024 | 10,56 | 10,56 | 10,56 | 10,56 | 10,56 | - |
| 05 feb 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,55 | - |
| 02 feb 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 01 feb 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 31 ene 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 30 ene 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 29 ene 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 26 ene 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 25 ene 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 24 ene 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 23 ene 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 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 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 16 ene 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 12 ene 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| *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.