Mercados españoles cerrados
S&P 500
5.349,79 -4,24 (-0,08%) Nasdaq
17.176,56 -11,35 (-0,07%) NIKKEI 225
38.703,51 +213,34 (+0,55%) Dólar/Euro
1,0891 +0,0017 (+0,15%) Petróleo Brent
79,84 +1,43 (+1,82%) Bitcoin EUR
65.361,06 -252,30 (-0,38%)
Davis International C (DILCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 04 jun 2024 | 11,26 | 11,26 | 11,26 | 11,26 | 11,26 | - |
| 03 jun 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 31 may 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 30 may 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 29 may 2024 | 11,25 | 11,25 | 11,25 | 11,25 | 11,25 | - |
| 28 may 2024 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 24 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 23 may 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 22 may 2024 | 11,64 | 11,64 | 11,64 | 11,64 | 11,64 | - |
| 21 may 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 20 may 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 17 may 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 16 may 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 15 may 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 14 may 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 13 may 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 10 may 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 09 may 2024 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 08 may 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 07 may 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 06 may 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 03 may 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 02 may 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 01 may 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 30 abr 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 29 abr 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 26 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 25 abr 2024 | 10,72 | 10,72 | 10,72 | 10,72 | 10,72 | - |
| 24 abr 2024 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 23 abr 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 22 abr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 19 abr 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 18 abr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 17 abr 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 16 abr 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 15 abr 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 12 abr 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 11 abr 2024 | 10,65 | 10,65 | 10,65 | 10,65 | 10,65 | - |
| 10 abr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 09 abr 2024 | 10,62 | 10,62 | 10,62 | 10,62 | 10,62 | - |
| 08 abr 2024 | 10,58 | 10,58 | 10,58 | 10,58 | 10,58 | - |
| 05 abr 2024 | 10,59 | 10,59 | 10,59 | 10,59 | 10,59 | - |
| 04 abr 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 03 abr 2024 | 10,54 | 10,54 | 10,54 | 10,54 | 10,54 | - |
| 02 abr 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 01 abr 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 28 mar 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 27 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 26 mar 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 25 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 22 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 21 mar 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 20 mar 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 19 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 18 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 15 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 14 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 13 mar 2024 | 10,41 | 10,41 | 10,41 | 10,41 | 10,41 | - |
| 12 mar 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 11 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 08 mar 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 07 mar 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 06 mar 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 05 mar 2024 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
| 04 mar 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 01 mar 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 29 feb 2024 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
| 28 feb 2024 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
| 27 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 26 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 23 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 22 feb 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 21 feb 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 20 feb 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 16 feb 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,89 | - |
| 15 feb 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 14 feb 2024 | 9,70 | 9,70 | 9,70 | 9,70 | 9,70 | - |
| 13 feb 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
| 12 feb 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
| 09 feb 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,61 | - |
| 08 feb 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,57 | - |
| 07 feb 2024 | 9,61 | 9,61 | 9,61 | 9,61 | 9,61 | - |
| 06 feb 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
| 05 feb 2024 | 9,42 | 9,42 | 9,42 | 9,42 | 9,42 | - |
| 02 feb 2024 | 9,49 | 9,49 | 9,49 | 9,49 | 9,49 | - |
| 01 feb 2024 | 9,51 | 9,51 | 9,51 | 9,51 | 9,51 | - |
| 31 ene 2024 | 9,39 | 9,39 | 9,39 | 9,39 | 9,39 | - |
| 30 ene 2024 | 9,52 | 9,52 | 9,52 | 9,52 | 9,52 | - |
| 29 ene 2024 | 9,60 | 9,60 | 9,60 | 9,60 | 9,60 | - |
| 26 ene 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
| 25 ene 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
| 24 ene 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,59 | - |
| 23 ene 2024 | 9,43 | 9,43 | 9,43 | 9,43 | 9,43 | - |
| 22 ene 2024 | 9,31 | 9,31 | 9,31 | 9,31 | 9,31 | - |
| 19 ene 2024 | 9,40 | 9,40 | 9,40 | 9,40 | 9,40 | - |
| 18 ene 2024 | 9,27 | 9,27 | 9,27 | 9,27 | 9,27 | - |
| 17 ene 2024 | 9,21 | 9,21 | 9,21 | 9,21 | 9,21 | - |
| 16 ene 2024 | 9,43 | 9,43 | 9,43 | 9,43 | 9,43 | - |
| *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.