Mercados españoles cerrados
IBEX 35
11.327,90 +28,60 (+0,25%) Euro Stoxx 50
5.067,22 -5,23 (-0,10%) Dólar/Euro
1,0870 0,0000 (-0,00%) Petróleo Brent
83,55 +0,28 (+0,34%) Oro
2.413,20 +27,70 (+1,16%) Bitcoin EUR
62.009,71 +1.453,58 (+2,40%)
Consumer Staples UltraSector ProFund Svc (CNPSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
| 15 may 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
| 14 may 2024 | 63,70 | 63,70 | 63,70 | 63,70 | 63,70 | - |
| 13 may 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
| 10 may 2024 | 64,21 | 64,21 | 64,21 | 64,21 | 64,21 | - |
| 09 may 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 08 may 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 07 may 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
| 06 may 2024 | 62,13 | 62,13 | 62,13 | 62,13 | 62,13 | - |
| 03 may 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
| 02 may 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 01 may 2024 | 61,07 | 61,07 | 61,07 | 61,07 | 61,07 | - |
| 30 abr 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 29 abr 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 26 abr 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
| 25 abr 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 24 abr 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
| 23 abr 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 22 abr 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 19 abr 2024 | 60,53 | 60,53 | 60,53 | 60,53 | 60,53 | - |
| 18 abr 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 17 abr 2024 | 59,30 | 59,30 | 59,30 | 59,30 | 59,30 | - |
| 16 abr 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 15 abr 2024 | 58,91 | 58,91 | 58,91 | 58,91 | 58,91 | - |
| 12 abr 2024 | 59,32 | 59,32 | 59,32 | 59,32 | 59,32 | - |
| 11 abr 2024 | 60,23 | 60,23 | 60,23 | 60,23 | 60,23 | - |
| 10 abr 2024 | 60,50 | 60,50 | 60,50 | 60,50 | 60,50 | - |
| 09 abr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 08 abr 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 05 abr 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 04 abr 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 03 abr 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 02 abr 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 01 abr 2024 | 62,40 | 62,40 | 62,40 | 62,40 | 62,40 | - |
| 28 mar 2024 | 63,14 | 63,14 | 63,14 | 63,14 | 63,14 | - |
| 27 mar 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 26 mar 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 25 mar 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
| 22 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 21 mar 2024 | 62,76 | 62,76 | 62,76 | 62,76 | 62,76 | - |
| 20 mar 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
| 19 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 18 mar 2024 | 62,10 | 62,10 | 62,10 | 62,10 | 62,10 | - |
| 15 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 14 mar 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 13 mar 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 12 mar 2024 | 62,15 | 62,15 | 62,15 | 62,15 | 62,15 | - |
| 11 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 08 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 07 mar 2024 | 61,91 | 61,91 | 61,91 | 61,91 | 61,91 | - |
| 06 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 05 mar 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
| 04 mar 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
| 01 mar 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 29 feb 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
| 28 feb 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
| 27 feb 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 26 feb 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 23 feb 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 22 feb 2024 | 60,57 | 60,57 | 60,57 | 60,57 | 60,57 | - |
| 21 feb 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
| 20 feb 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 16 feb 2024 | 59,08 | 59,08 | 59,08 | 59,08 | 59,08 | - |
| 15 feb 2024 | 58,95 | 58,95 | 58,95 | 58,95 | 58,95 | - |
| 14 feb 2024 | 58,45 | 58,45 | 58,45 | 58,45 | 58,45 | - |
| 13 feb 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| 12 feb 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 09 feb 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
| 08 feb 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
| 07 feb 2024 | 59,81 | 59,81 | 59,81 | 59,81 | 59,81 | - |
| 06 feb 2024 | 59,89 | 59,89 | 59,89 | 59,89 | 59,89 | - |
| 05 feb 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
| 02 feb 2024 | 60,30 | 60,30 | 60,30 | 60,30 | 60,30 | - |
| 01 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 31 ene 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 30 ene 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 29 ene 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
| 26 ene 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
| 25 ene 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
| 24 ene 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
| 23 ene 2024 | 58,39 | 58,39 | 58,39 | 58,39 | 58,39 | - |
| 22 ene 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| 19 ene 2024 | 57,90 | 57,90 | 57,90 | 57,90 | 57,90 | - |
| 18 ene 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
| 17 ene 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
| 16 ene 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
| 12 ene 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 11 ene 2024 | 58,57 | 58,57 | 58,57 | 58,57 | 58,57 | - |
| 10 ene 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 09 ene 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
| 08 ene 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 05 ene 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 04 ene 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
| 03 ene 2024 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
| 02 ene 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
| 29 dic 2023 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 28 dic 2023 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
| 28 dic 2023 | 0.344 Dividendo | |||||
| 27 dic 2023 | 58,17 | 58,17 | 58,17 | 58,17 | 57,83 | - |
| *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.