Mercados españoles cerrados
S&P 500
5.320,92 +17,65 (+0,33%) Nasdaq
16.817,46 +131,49 (+0,79%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0871 -0,0001 (-0,01%) Petróleo Brent
83,44 -0,54 (-0,64%) Bitcoin EUR
62.677,27 +1.275,20 (+2,08%)
Columbia Acorn Inst2 (CRBRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 16 may 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 15 may 2024 | 13,01 | 13,01 | 13,01 | 13,01 | 13,01 | - |
| 14 may 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 13 may 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 10 may 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 09 may 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 08 may 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 07 may 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 06 may 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 03 may 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 02 may 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 01 may 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 30 abr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 29 abr 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 26 abr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 25 abr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 24 abr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 23 abr 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 22 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 19 abr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 18 abr 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 17 abr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 16 abr 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 15 abr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 12 abr 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 11 abr 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 10 abr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 09 abr 2024 | 13,12 | 13,12 | 13,12 | 13,12 | 13,12 | - |
| 08 abr 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 05 abr 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 04 abr 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 03 abr 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 02 abr 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 01 abr 2024 | 13,14 | 13,14 | 13,14 | 13,14 | 13,14 | - |
| 28 mar 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 27 mar 2024 | 13,18 | 13,18 | 13,18 | 13,18 | 13,18 | - |
| 26 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 25 mar 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 22 mar 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 21 mar 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 20 mar 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 19 mar 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 18 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 15 mar 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 14 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 13 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 12 mar 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 11 mar 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 08 mar 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 07 mar 2024 | 13,00 | 13,00 | 13,00 | 13,00 | 13,00 | - |
| 06 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 05 mar 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 04 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 01 mar 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 29 feb 2024 | 12,76 | 12,76 | 12,76 | 12,76 | 12,76 | - |
| 28 feb 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 27 feb 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 26 feb 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 23 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 22 feb 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 21 feb 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 20 feb 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 16 feb 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 15 feb 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 14 feb 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 13 feb 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 12 feb 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 09 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 08 feb 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 07 feb 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 06 feb 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 05 feb 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 02 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 01 feb 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 31 ene 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 30 ene 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 29 ene 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 26 ene 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 25 ene 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 24 ene 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 23 ene 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 22 ene 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 19 ene 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 18 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 17 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 16 ene 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 12 ene 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 11 ene 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 10 ene 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 09 ene 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 08 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 05 ene 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 04 ene 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 03 ene 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 02 ene 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 29 dic 2023 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 28 dic 2023 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 27 dic 2023 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| *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.