Mercados españoles abiertos en 5 hrs 51 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.590,05 +248,51 (+0,63%) Dólar/Euro
1,0700 -0,0009 (-0,09%) Petróleo Brent
86,54 +0,15 (+0,17%) Bitcoin EUR
57.452,28 +541,60 (+0,95%)
Allspring Premier Large Co Gr C (EKJCX)
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 | - | - | - | - | - | - |
| 26 jun 2024 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | 4,4100 | - |
| 25 jun 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 24 jun 2024 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | 4,3400 | - |
| 21 jun 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 20 jun 2024 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | 4,3900 | - |
| 18 jun 2024 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | 4,4300 | - |
| 17 jun 2024 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | 4,4000 | - |
| 14 jun 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 13 jun 2024 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | 4,3800 | - |
| 12 jun 2024 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | 4,3700 | - |
| 11 jun 2024 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | 4,3100 | - |
| 10 jun 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 07 jun 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 06 jun 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 05 jun 2024 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | 4,2900 | - |
| 04 jun 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 03 jun 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 31 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 30 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 29 may 2024 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | 4,2600 | - |
| 28 may 2024 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | 4,2800 | - |
| 24 may 2024 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | 4,2700 | - |
| 23 may 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 22 may 2024 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | 4,2100 | - |
| 21 may 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 20 may 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 17 may 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 16 may 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 15 may 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 14 may 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 13 may 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 10 may 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 09 may 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 08 may 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 07 may 2024 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | 4,1200 | - |
| 06 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 03 may 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 02 may 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 01 may 2024 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | 3,9500 | - |
| 30 abr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 29 abr 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 26 abr 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 25 abr 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 24 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 23 abr 2024 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | 4,0000 | - |
| 22 abr 2024 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | 3,9100 | - |
| 19 abr 2024 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | 3,8700 | - |
| 18 abr 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 17 abr 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 16 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 15 abr 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 12 abr 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 11 abr 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 10 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 09 abr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 08 abr 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 05 abr 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 04 abr 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 03 abr 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 02 abr 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 01 abr 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 28 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 27 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 26 mar 2024 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | 4,1900 | - |
| 25 mar 2024 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | 4,2000 | - |
| 22 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 21 mar 2024 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | 4,2200 | - |
| 20 mar 2024 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | 4,1800 | - |
| 19 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 18 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 15 mar 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 14 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 13 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 12 mar 2024 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | 4,1500 | - |
| 11 mar 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 08 mar 2024 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | 4,1100 | - |
| 07 mar 2024 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | 4,1700 | - |
| 06 mar 2024 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | 4,1000 | - |
| 05 mar 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 04 mar 2024 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | 4,1400 | - |
| 01 mar 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 29 feb 2024 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | 4,0900 | - |
| 28 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 27 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 26 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 23 feb 2024 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | 4,0600 | - |
| 22 feb 2024 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | 4,0700 | - |
| 21 feb 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 20 feb 2024 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | 3,9700 | - |
| 16 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 15 feb 2024 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | 4,0400 | - |
| 14 feb 2024 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | 4,0300 | - |
| 13 feb 2024 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | 3,9600 | - |
| 12 feb 2024 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | 4,0200 | - |
| 09 feb 2024 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | 4,0500 | - |
| 08 feb 2024 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | 4,0100 | - |
| 07 feb 2024 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 06 feb 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| 05 feb 2024 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | 3,9300 | - |
| *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.