Mercados españoles cerrados en 4 hrs 56 min
IBEX 35
11.046,70 +103,00 (+0,94%) Euro Stoxx 50
4.937,59 +43,57 (+0,89%) Dólar/Euro
1,0755 +0,0039 (+0,37%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.338,80 -0,80 (-0,03%) Bitcoin EUR
58.408,07 +1.218,66 (+2,13%)
Catalyst Dynamic Alpha A (CPEAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 27 jun 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 26 jun 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 25 jun 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 24 jun 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 21 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 20 jun 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 18 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 17 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 14 jun 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 13 jun 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 12 jun 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 11 jun 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 10 jun 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 07 jun 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 06 jun 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 05 jun 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 04 jun 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 03 jun 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 31 may 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 30 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 29 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 28 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 24 may 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 23 may 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 22 may 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 21 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 20 may 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 17 may 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 16 may 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 15 may 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 14 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 13 may 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 10 may 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 09 may 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 08 may 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 07 may 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 06 may 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 03 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 02 may 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 01 may 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 30 abr 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 29 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 26 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 25 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 24 abr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 23 abr 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 22 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 19 abr 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 18 abr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 17 abr 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 16 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 15 abr 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 12 abr 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 11 abr 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,43 | - |
| 10 abr 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 09 abr 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 08 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 05 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 04 abr 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 03 abr 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 02 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 01 abr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 28 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 27 mar 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 26 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 25 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 22 mar 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 21 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 20 mar 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 19 mar 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 18 mar 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 15 mar 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 14 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 13 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 12 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 11 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 08 mar 2024 | 23,58 | 23,58 | 23,58 | 23,58 | 23,58 | - |
| 07 mar 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 06 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 05 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 04 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 01 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 29 feb 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 28 feb 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 27 feb 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 26 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 23 feb 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 22 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 21 feb 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 20 feb 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 16 feb 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 15 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 14 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 13 feb 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 12 feb 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 09 feb 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 08 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 07 feb 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 06 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| *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.