Mercados españoles cerrados
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,11 -0,22 (-0,26%) Bitcoin EUR
58.590,30 -378,42 (-0,64%)
BNY Mellon New York Tax Exempt Bond (DRNYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:06AM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 03 may 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 02 may 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 01 may 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 30 abr 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 29 abr 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 26 abr 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 25 abr 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 24 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 23 abr 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 22 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 19 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 18 abr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 17 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 16 abr 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 15 abr 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 12 abr 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 11 abr 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 10 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 09 abr 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 08 abr 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 05 abr 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 04 abr 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 03 abr 2024 | 13,47 | 13,47 | 13,47 | 13,47 | 13,47 | - |
| 02 abr 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 01 abr 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 28 mar 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 27 mar 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 26 mar 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 25 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 22 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 21 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 20 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 19 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 18 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 15 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 14 mar 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 13 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 12 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 11 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 08 mar 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 07 mar 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,64 | - |
| 06 mar 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 05 mar 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 04 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 01 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 29 feb 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 28 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 27 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 26 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 23 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 22 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 21 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 20 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 16 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 15 feb 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 14 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 13 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 12 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 09 feb 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 08 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 07 feb 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,57 | - |
| 06 feb 2024 | 13,56 | 13,56 | 13,56 | 13,56 | 13,56 | - |
| 05 feb 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 02 feb 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,63 | - |
| 01 feb 2024 | 13,67 | 13,67 | 13,67 | 13,67 | 13,67 | - |
| 31 ene 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 31 ene 2024 | 0.029 Dividendo | |||||
| 30 ene 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,54 | - |
| 29 ene 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,51 | - |
| 26 ene 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,48 | - |
| 25 ene 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,48 | - |
| 24 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,47 | - |
| 23 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,47 | - |
| 22 ene 2024 | 13,52 | 13,52 | 13,52 | 13,52 | 13,49 | - |
| 19 ene 2024 | 13,50 | 13,50 | 13,50 | 13,50 | 13,47 | - |
| 18 ene 2024 | 13,54 | 13,54 | 13,54 | 13,54 | 13,51 | - |
| 17 ene 2024 | 13,57 | 13,57 | 13,57 | 13,57 | 13,54 | - |
| 16 ene 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,58 | - |
| 12 ene 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,60 | - |
| 11 ene 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,59 | - |
| 10 ene 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,59 | - |
| 09 ene 2024 | 13,63 | 13,63 | 13,63 | 13,63 | 13,60 | - |
| 08 ene 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,61 | - |
| 05 ene 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,61 | - |
| 04 ene 2024 | 13,64 | 13,64 | 13,64 | 13,64 | 13,61 | - |
| 03 ene 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,62 | - |
| 02 ene 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,62 | - |
| 29 dic 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,62 | - |
| 29 dic 2023 | 0.032 Dividendo | |||||
| 28 dic 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,59 | - |
| 27 dic 2023 | 13,65 | 13,65 | 13,65 | 13,65 | 13,59 | - |
| 26 dic 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,57 | - |
| 22 dic 2023 | 13,63 | 13,63 | 13,63 | 13,63 | 13,57 | - |
| 21 dic 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 13,56 | - |
| 20 dic 2023 | 13,62 | 13,62 | 13,62 | 13,62 | 13,56 | - |
| 19 dic 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,54 | - |
| 18 dic 2023 | 13,60 | 13,60 | 13,60 | 13,60 | 13,54 | - |
| 15 dic 2023 | 13,59 | 13,59 | 13,59 | 13,59 | 13,53 | - |
| *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.