Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.263,07 +253,55 (+0,42%)
American Funds Global Insight 529-A (CGVYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 20 jun 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 18 jun 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 17 jun 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 14 jun 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 13 jun 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 12 jun 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 11 jun 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 10 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 07 jun 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 06 jun 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 05 jun 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 04 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 03 jun 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 31 may 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 30 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 29 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 28 may 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 24 may 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 23 may 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 22 may 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 21 may 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 20 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 17 may 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 16 may 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 15 may 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 14 may 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 13 may 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 10 may 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 09 may 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 08 may 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 07 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 06 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 03 may 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 02 may 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 01 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 30 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 29 abr 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 26 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 25 abr 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 24 abr 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 23 abr 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 22 abr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 19 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 18 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 17 abr 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 16 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 15 abr 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 12 abr 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 11 abr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 10 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 09 abr 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 08 abr 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 05 abr 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 04 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 03 abr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 02 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 01 abr 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 28 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 27 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 26 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 25 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 22 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 21 mar 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 20 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 19 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 18 mar 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 15 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 14 mar 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 13 mar 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 12 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 11 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 08 mar 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 07 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 06 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 05 mar 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 04 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 01 mar 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 29 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 28 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 27 feb 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 26 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 23 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 22 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 21 feb 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 20 feb 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 16 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 15 feb 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 14 feb 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 13 feb 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 12 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 09 feb 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 08 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 07 feb 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 06 feb 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 05 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 02 feb 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 01 feb 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 31 ene 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 30 ene 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| *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.