Mercados españoles cerrados en 3 hrs 35 min
IBEX 35
11.345,90 +18,20 (+0,16%) Euro Stoxx 50
5.074,53 +2,08 (+0,04%) Dólar/Euro
1,0865 -0,0007 (-0,07%) Petróleo Brent
83,71 -0,27 (-0,32%) Oro
2.433,40 +16,00 (+0,66%) Bitcoin EUR
61.678,99 -305,68 (-0,49%)
BNY Mellon Sm/Md Cp Gr Y (DBMYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 17 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 16 may 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | - |
| 15 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 14 may 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 13 may 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 10 may 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 09 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 08 may 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 07 may 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 06 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 03 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 02 may 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 01 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 30 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 29 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 26 abr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 25 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 24 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 23 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 22 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 19 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 18 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 17 abr 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 16 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 15 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 12 abr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 11 abr 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 10 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 09 abr 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 08 abr 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 05 abr 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 04 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 03 abr 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 02 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 01 abr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 28 mar 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 27 mar 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 26 mar 2024 | 27,14 | 27,14 | 27,14 | 27,14 | 27,14 | - |
| 25 mar 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 22 mar 2024 | 27,06 | 27,06 | 27,06 | 27,06 | 27,06 | - |
| 21 mar 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 20 mar 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 19 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 18 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 15 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 14 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 13 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 12 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 11 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 08 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 07 mar 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 06 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 05 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 04 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 01 mar 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 29 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 28 feb 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 27 feb 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 26 feb 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 23 feb 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 22 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 21 feb 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 20 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 16 feb 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 15 feb 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 14 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 13 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 12 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 09 feb 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 08 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 07 feb 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 06 feb 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 05 feb 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 02 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 01 feb 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 31 ene 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 30 ene 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 29 ene 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 26 ene 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 25 ene 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 24 ene 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 23 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 22 ene 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 19 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 18 ene 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 17 ene 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 16 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 12 ene 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 11 ene 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 10 ene 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 09 ene 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 08 ene 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 05 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 04 ene 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 03 ene 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 02 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 29 dic 2023 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 28 dic 2023 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 27 dic 2023 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 26 dic 2023 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| *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.