Mercados españoles abiertos en 5 hrs 14 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.714,83 -205,43 (-0,53%) Dólar/Euro
1,0866 -0,0004 (-0,03%) Petróleo Brent
83,36 +0,09 (+0,11%) Bitcoin EUR
60.204,82 -528,70 (-0,87%)
Causeway International Value Instl (CIVIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 may 2023 - 16 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 15 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 14 may 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 13 may 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 10 may 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 09 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 08 may 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 07 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 06 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 03 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 02 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 01 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 30 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 29 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 26 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 25 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 24 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 23 abr 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 22 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 19 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 18 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 17 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 16 abr 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 15 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 12 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 11 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 10 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 09 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 08 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 05 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 04 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 03 abr 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 02 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 01 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 28 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 27 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 26 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 25 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 22 mar 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 21 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 20 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 19 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 18 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 15 mar 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 14 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 13 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 12 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 11 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 08 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 07 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 06 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 05 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 04 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 01 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 29 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 28 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 27 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 26 feb 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 23 feb 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 22 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 21 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 20 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 16 feb 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 15 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 14 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 13 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 12 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 09 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 08 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 07 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 06 feb 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 05 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 02 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 01 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 31 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 30 ene 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 29 ene 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 26 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 25 ene 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 24 ene 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 23 ene 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 22 ene 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 19 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 18 ene 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 17 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 16 ene 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 12 ene 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 11 ene 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 10 ene 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 09 ene 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 08 ene 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 05 ene 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 04 ene 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 03 ene 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 02 ene 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 29 dic 2023 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 28 dic 2023 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 27 dic 2023 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 26 dic 2023 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 22 dic 2023 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| *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.