Mercados españoles abiertos en 30 mins
S&P 500
5.567,19 +30,17 (+0,54%) Nasdaq
18.352,76 +164,46 (+0,90%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0819 -0,0025 (-0,23%) Petróleo Brent
86,21 -0,33 (-0,38%) Bitcoin EUR
51.530,34 -1.831,93 (-3,43%)
BNY Mellon International Stock Index Fund (DIISX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 03 jul 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 02 jul 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 01 jul 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 28 jun 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 27 jun 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 26 jun 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 25 jun 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 24 jun 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 21 jun 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 20 jun 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 18 jun 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 17 jun 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 14 jun 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 13 jun 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 12 jun 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 11 jun 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 10 jun 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 07 jun 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 06 jun 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 05 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 04 jun 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 03 jun 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 31 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 30 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 29 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 28 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 24 may 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 23 may 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 22 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 21 may 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 20 may 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 17 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 16 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 15 may 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 14 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 13 may 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 10 may 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 09 may 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 08 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 07 may 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 06 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 03 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 02 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 01 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 30 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 29 abr 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 26 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 25 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 24 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 23 abr 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 22 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 19 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 18 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 17 abr 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 16 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 15 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 11 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 10 abr 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 09 abr 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 08 abr 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 05 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 04 abr 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 03 abr 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 02 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 01 abr 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 28 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 27 mar 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 26 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 25 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 22 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 21 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 20 mar 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 19 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 18 mar 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 15 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 14 mar 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 13 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 12 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 11 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 08 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 07 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 06 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 05 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 04 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 01 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 29 feb 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 28 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 27 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 26 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 23 feb 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 22 feb 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 21 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 20 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 16 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 15 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 14 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 13 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 12 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| *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.