Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0691 -0,0016 (-0,15%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.953,93 -143,77 (-0,24%)
Delaware Emerging Markets A (DEMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 20 jun 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 18 jun 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 17 jun 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 14 jun 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 13 jun 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 12 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 11 jun 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 10 jun 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 07 jun 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 06 jun 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 05 jun 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 04 jun 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 03 jun 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 31 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 30 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 29 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 28 may 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 24 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 23 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 22 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 21 may 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 20 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 17 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 16 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 15 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 14 may 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 13 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 10 may 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 09 may 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 08 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 07 may 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 06 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 03 may 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 02 may 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 01 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 30 abr 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 29 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 26 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 25 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 24 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 23 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 22 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 19 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 18 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 17 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 16 abr 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 15 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 12 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 11 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 10 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 09 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 08 abr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 05 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 04 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 03 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 02 abr 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 01 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 28 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 27 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 26 mar 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 25 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 22 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 21 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 20 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 19 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 18 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 15 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 14 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 13 mar 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 12 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 11 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 08 mar 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 07 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 06 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 05 mar 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 04 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 01 mar 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 29 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 28 feb 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 27 feb 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 26 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 23 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 22 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 21 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 20 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 16 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 15 feb 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 14 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 13 feb 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 09 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 08 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 07 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 06 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 05 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 02 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 01 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 31 ene 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 30 ene 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| *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.