Mercados españoles cerrados
S&P 500
5.358,85 +11,86 (+0,22%) Nasdaq
17.184,82 +51,69 (+0,30%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0765 -0,0038 (-0,36%) Petróleo Brent
81,81 +2,19 (+2,75%) Bitcoin EUR
64.784,53 -27,00 (-0,04%)
Elfun International Equity (EGLBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 06 jun 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 05 jun 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 04 jun 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 03 jun 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 31 may 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 30 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 29 may 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 28 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 24 may 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 23 may 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 22 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 21 may 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 20 may 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 17 may 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 16 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 15 may 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 14 may 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 13 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 10 may 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 09 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 08 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 07 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 06 may 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 03 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 02 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 01 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 30 abr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 29 abr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 26 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 25 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 24 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 23 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 22 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 19 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 18 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 17 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 16 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 15 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 12 abr 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 11 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 10 abr 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 09 abr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 08 abr 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | - |
| 05 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 04 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 03 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 02 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 01 abr 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 28 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 27 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 26 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 25 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 22 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 21 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 20 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 19 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 18 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 15 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 14 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 13 mar 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 12 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 11 mar 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 08 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 07 mar 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 06 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 05 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 04 mar 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 01 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 29 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 28 feb 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 27 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 26 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 23 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 22 feb 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 21 feb 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 20 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 16 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 15 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 14 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 13 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 12 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 09 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 08 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 07 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 06 feb 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 05 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 02 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 01 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 31 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 30 ene 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 29 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 26 ene 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 25 ene 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 24 ene 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 23 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 22 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 19 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 18 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| *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.