Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0702 -0,0031 (-0,29%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.350,70 +8,20 (+0,35%) Bitcoin EUR
59.717,43 -692,86 (-1,15%)
Columbia Acorn European Adv (CLOFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | - | - | - | - | - | - |
| 25 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 24 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 23 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 22 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 19 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 18 abr 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 17 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 16 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 15 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 12 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 11 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 10 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 09 abr 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 08 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 04 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 03 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 02 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 01 abr 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 28 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 27 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 26 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 25 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 22 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 21 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 20 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 19 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 15 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 14 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 13 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 12 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 11 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 08 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 07 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 06 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 05 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 04 mar 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 01 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 29 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 28 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 27 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 26 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 23 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 22 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 21 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 20 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 16 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 15 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 14 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 13 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 12 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 09 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 08 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 07 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 06 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 05 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 02 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 31 ene 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 30 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 29 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 26 ene 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 25 ene 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 24 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 23 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 22 ene 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 19 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 18 ene 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 17 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 16 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 12 ene 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 11 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 10 ene 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 09 ene 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 08 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 05 ene 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 04 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 03 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 02 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 29 dic 2023 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 28 dic 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 27 dic 2023 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 26 dic 2023 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 22 dic 2023 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 21 dic 2023 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 20 dic 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 19 dic 2023 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 19 dic 2023 | 0.217 Dividendo | |||||
| 18 dic 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 24,99 | - |
| 15 dic 2023 | 25,31 | 25,31 | 25,31 | 25,31 | 25,09 | - |
| 14 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 25,06 | - |
| 13 dic 2023 | 24,44 | 24,44 | 24,44 | 24,44 | 24,23 | - |
| 12 dic 2023 | 24,23 | 24,23 | 24,23 | 24,23 | 24,02 | - |
| 11 dic 2023 | 24,12 | 24,12 | 24,12 | 24,12 | 23,91 | - |
| 08 dic 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,75 | - |
| 07 dic 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,61 | - |
| 06 dic 2023 | 23,66 | 23,66 | 23,66 | 23,66 | 23,46 | - |
| 05 dic 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,29 | - |
| *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.