Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.496,57 +623,02 (+1,10%)
Dunham International Stock N (DNINX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 27 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 26 jun 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 25 jun 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 24 jun 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 21 jun 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 20 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 18 jun 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 17 jun 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 14 jun 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 13 jun 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 12 jun 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 11 jun 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 10 jun 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 07 jun 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 06 jun 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 05 jun 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 04 jun 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 03 jun 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 31 may 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 30 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 29 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 28 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 24 may 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 23 may 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 22 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 21 may 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 20 may 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 17 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 16 may 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 15 may 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 14 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 13 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 10 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 09 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 08 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 07 may 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 06 may 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 03 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 02 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 01 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 30 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 29 abr 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 26 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 25 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 24 abr 2024 | 18,57 | 18,57 | 18,57 | 18,57 | 18,57 | - |
| 23 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 22 abr 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 19 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 18 abr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 17 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 16 abr 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 15 abr 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 12 abr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 11 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 10 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 09 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 08 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 05 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 04 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 03 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 02 abr 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 01 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 28 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 27 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 26 mar 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 25 mar 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 22 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 21 mar 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 20 mar 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 19 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 18 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 15 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 14 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 13 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 12 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 11 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 08 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 07 mar 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 06 mar 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 05 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 04 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 01 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 29 feb 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 28 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 27 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 26 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 23 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 22 feb 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 21 feb 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 20 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 16 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 15 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 14 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 13 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 12 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 09 feb 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 08 feb 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 07 feb 2024 | 17,46 | 17,46 | 17,46 | 17,46 | 17,46 | - |
| 06 feb 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| *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.