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
56.806,32 -495,39 (-0,86%)
Eaton Vance Stock C (ECERX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 27 jun 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 26 jun 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 25 jun 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 24 jun 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 21 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 20 jun 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 18 jun 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 17 jun 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 14 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 13 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 12 jun 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 11 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 10 jun 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 07 jun 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 06 jun 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 05 jun 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 04 jun 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 03 jun 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 31 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 30 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 29 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 28 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 24 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 23 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 22 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 21 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 20 may 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 17 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 16 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 15 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 14 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 13 may 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 10 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 09 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 08 may 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 07 may 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 06 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 03 may 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 02 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 01 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 30 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 29 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 26 abr 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 25 abr 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 24 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 22 abr 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 19 abr 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 18 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 17 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 16 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 15 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 12 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 11 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 10 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 09 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 08 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 05 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 04 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 03 abr 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 02 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 01 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 28 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 27 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 26 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 25 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 22 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 21 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 20 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 19 mar 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 18 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 15 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 14 mar 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 13 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 11 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 08 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 07 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 06 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 05 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 04 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 01 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 29 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 28 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 27 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 26 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 23 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 22 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 21 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 20 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 16 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 15 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 14 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 13 feb 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 12 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 09 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 08 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 07 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 06 feb 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| *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.