Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.414,53 +379,14 (+0,64%)
BNY Mellon Sm/Md Cp Gr A (DBMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 25 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 24 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 23 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 22 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 19 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 18 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 17 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 16 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 15 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 12 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 11 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 10 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 09 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 08 abr 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 05 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 04 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 03 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 02 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 28 mar 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 27 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 26 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 25 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 22 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 21 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 20 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 19 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 18 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 15 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 14 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 13 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 12 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 11 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 08 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 07 mar 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 06 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 05 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 04 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 01 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 29 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 28 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 27 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 26 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 23 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 22 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 21 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 20 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 16 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 14 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 13 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 12 feb 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 09 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 08 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 07 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 06 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 05 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 01 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 31 ene 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 30 ene 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 29 ene 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 26 ene 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 25 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 24 ene 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 23 ene 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 22 ene 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 19 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 18 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 17 ene 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 16 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 12 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 11 ene 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 10 ene 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 09 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 08 ene 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 05 ene 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 04 ene 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 03 ene 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 02 ene 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 29 dic 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 28 dic 2023 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 27 dic 2023 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 26 dic 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 22 dic 2023 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 21 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 20 dic 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 19 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 18 dic 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 15 dic 2023 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 14 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 13 dic 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 12 dic 2023 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 11 dic 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 08 dic 2023 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 07 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 06 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 05 dic 2023 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 04 dic 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| *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.