Mercados españoles abiertos en 7 hrs 5 min
S&P 500
5.235,48 -31,47 (-0,60%) Nasdaq
16.737,08 -183,50 (-1,08%) NIKKEI 225
38.054,13 -502,74 (-1,30%) Dólar/Euro
1,0835 0,0000 (-0,00%) Petróleo Brent
81,78 -0,08 (-0,10%) Bitcoin EUR
63.106,43 +698,86 (+1,12%)
Emerald Insights C (EFCCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:45PM EDT
Intervalo de fechas:
30 may 2023 - 30 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 28 may 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 24 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 23 may 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 22 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 21 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 20 may 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 17 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 16 may 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 15 may 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 14 may 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 13 may 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 10 may 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 09 may 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 08 may 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 07 may 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 06 may 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 03 may 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 02 may 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 01 may 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 30 abr 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 29 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 26 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 25 abr 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 24 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 23 abr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 22 abr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 19 abr 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 18 abr 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 17 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 16 abr 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 15 abr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 12 abr 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 11 abr 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 10 abr 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 09 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 08 abr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 05 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 04 abr 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 03 abr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 02 abr 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 01 abr 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 28 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 27 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 26 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 25 mar 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 22 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 21 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 20 mar 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 19 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 18 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 15 mar 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 14 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 13 mar 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 12 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 11 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 08 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 07 mar 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 06 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 05 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 04 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 01 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 29 feb 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 28 feb 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 27 feb 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 26 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 23 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 22 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 21 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 20 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 16 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 15 feb 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 14 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 13 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 12 feb 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 09 feb 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 08 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 07 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 06 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 05 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 02 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 01 feb 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 31 ene 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 30 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 29 ene 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 26 ene 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 25 ene 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 24 ene 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 23 ene 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 22 ene 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 19 ene 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 18 ene 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 17 ene 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 16 ene 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 12 ene 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 11 ene 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 10 ene 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 09 ene 2024 | 15,35 | 15,35 | 15,35 | 15,35 | 15,35 | - |
| 08 ene 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| *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.