Mercados españoles cerrados en 3 hrs 28 min
IBEX 35
11.017,80 -48,50 (-0,44%) Euro Stoxx 50
5.005,92 +18,44 (+0,37%) Dólar/Euro
1,0823 +0,0008 (+0,08%) Petróleo Brent
87,33 -0,01 (-0,01%) Oro
2.372,50 +3,10 (+0,13%) Bitcoin EUR
51.275,21 -2.075,81 (-3,89%)
Allspring Large Cap Value CL C (CBECX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 02 jul 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 01 jul 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 28 jun 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 27 jun 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 26 jun 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 25 jun 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 24 jun 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 21 jun 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 20 jun 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 18 jun 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 17 jun 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 14 jun 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 13 jun 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 12 jun 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 11 jun 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 10 jun 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 07 jun 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 06 jun 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 05 jun 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 04 jun 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 03 jun 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 31 may 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 30 may 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 29 may 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 28 may 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 24 may 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 23 may 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 22 may 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 21 may 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 20 may 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 17 may 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 16 may 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 15 may 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 14 may 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 13 may 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 10 may 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 09 may 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 08 may 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 07 may 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 06 may 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 03 may 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 02 may 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 01 may 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 30 abr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 29 abr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 26 abr 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 25 abr 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 24 abr 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 23 abr 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 22 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 19 abr 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 18 abr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 17 abr 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 16 abr 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 15 abr 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 12 abr 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 11 abr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 10 abr 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 09 abr 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 08 abr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 05 abr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 04 abr 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 03 abr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 02 abr 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 01 abr 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 28 mar 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 27 mar 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 26 mar 2024 | 12,23 | 12,23 | 12,23 | 12,23 | 12,23 | - |
| 25 mar 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 22 mar 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 21 mar 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 20 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 19 mar 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 18 mar 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 15 mar 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 14 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 13 mar 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 12 mar 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 11 mar 2024 | 11,96 | 11,96 | 11,96 | 11,96 | 11,96 | - |
| 08 mar 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 07 mar 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 06 mar 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 05 mar 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 04 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 01 mar 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 29 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 28 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 27 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 26 feb 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 23 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 22 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 21 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 20 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 16 feb 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 15 feb 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 14 feb 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 13 feb 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 12 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 09 feb 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| *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.