Mercados españoles abiertos en 8 hrs 36 min
S&P 500
5.431,60 -2,14 (-0,04%) Nasdaq
17.688,88 +21,28 (+0,12%) NIKKEI 225
38.814,56 +94,06 (+0,24%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,57 -0,05 (-0,06%) Bitcoin EUR
62.221,68 +531,82 (+0,86%)
Delaware Emerging Markets Instl (DEMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 13 jun 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 12 jun 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 11 jun 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 10 jun 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 07 jun 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 06 jun 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 05 jun 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 04 jun 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 03 jun 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 31 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 30 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 29 may 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 28 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 24 may 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 23 may 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 22 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 21 may 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 20 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 17 may 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 16 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 15 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 14 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 13 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 10 may 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 09 may 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 08 may 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 07 may 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 06 may 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 03 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 02 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 01 may 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 30 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 29 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 26 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 25 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 24 abr 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 23 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 22 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 19 abr 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 18 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 17 abr 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 16 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 15 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 12 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 11 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 10 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 09 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 08 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 05 abr 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 04 abr 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 03 abr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 02 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 01 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 28 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 27 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 26 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 25 mar 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 22 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 21 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 20 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 19 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 18 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 15 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 14 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 13 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 12 mar 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 11 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 08 mar 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 07 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 06 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 05 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 04 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 01 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 29 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 28 feb 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 27 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 26 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 23 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 22 feb 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 21 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 20 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 16 feb 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 15 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 14 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 13 feb 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 12 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 09 feb 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 08 feb 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 07 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 06 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 05 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 02 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 01 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 31 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 30 ene 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 29 ene 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 26 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 25 ene 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 24 ene 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| *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.