Mercados españoles abiertos en 4 hrs 23 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.708,23 +366,69 (+0,93%) Dólar/Euro
1,0699 -0,0010 (-0,10%) Petróleo Brent
86,75 +0,36 (+0,42%) Bitcoin EUR
57.644,12 +656,01 (+1,15%)
BNY Mellon Sust US Equity Y (DTCYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jun 2023 - 27 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 26 jun 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 25 jun 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 24 jun 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 21 jun 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 20 jun 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 18 jun 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 17 jun 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 14 jun 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 13 jun 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 12 jun 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 11 jun 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 10 jun 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 07 jun 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 06 jun 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 05 jun 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 04 jun 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 03 jun 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 31 may 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 30 may 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 29 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 28 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 24 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 23 may 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 22 may 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 21 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 20 may 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 17 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 16 may 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 15 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 14 may 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 13 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 10 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 09 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 08 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 07 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 06 may 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 03 may 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 02 may 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 01 may 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 30 abr 2024 | 17,75 | 17,75 | 17,75 | 17,75 | 17,75 | - |
| 29 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 26 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 25 abr 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 24 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 23 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 22 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 19 abr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 18 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 17 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 16 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 15 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 12 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 11 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 10 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 09 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 08 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 05 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 04 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 03 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 02 abr 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 01 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 28 mar 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 27 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 26 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 25 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 22 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 21 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 20 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 19 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 18 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 15 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 14 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 13 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 12 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 11 mar 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 08 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 07 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 06 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 05 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 04 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 01 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 29 feb 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 28 feb 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 27 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 26 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 23 feb 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 22 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 21 feb 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 20 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 16 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 15 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 14 feb 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 13 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 12 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 09 feb 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 08 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 07 feb 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 06 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 05 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| *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.