Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0873 +0,0004 (+0,03%) Petróleo Brent
83,94 +0,67 (+0,80%) Oro
2.422,40 +36,90 (+1,55%) Bitcoin EUR
61.493,97 +1.468,23 (+2,45%)
Allspring Premier Large Co Gr R6 (EKJFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 12,96 | 12,96 | 12,96 | 12,96 | 12,96 | - |
| 15 may 2024 | 13,05 | 13,05 | 13,05 | 13,05 | 13,05 | - |
| 14 may 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 13 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 10 may 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 09 may 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 08 may 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 07 may 2024 | 12,72 | 12,72 | 12,72 | 12,72 | 12,72 | - |
| 06 may 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 03 may 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 02 may 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 01 may 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 30 abr 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 29 abr 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 26 abr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 25 abr 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 24 abr 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 23 abr 2024 | 12,34 | 12,34 | 12,34 | 12,34 | 12,34 | - |
| 22 abr 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 19 abr 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 18 abr 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 17 abr 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 16 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 15 abr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 12 abr 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 11 abr 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 10 abr 2024 | 12,73 | 12,73 | 12,73 | 12,73 | 12,73 | - |
| 09 abr 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 08 abr 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 05 abr 2024 | 12,87 | 12,87 | 12,87 | 12,87 | 12,87 | - |
| 04 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 03 abr 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 02 abr 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 01 abr 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 28 mar 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 27 mar 2024 | 12,91 | 12,91 | 12,91 | 12,91 | 12,91 | - |
| 26 mar 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 25 mar 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 22 mar 2024 | 13,03 | 13,03 | 13,03 | 13,03 | 13,03 | - |
| 21 mar 2024 | 13,02 | 13,02 | 13,02 | 13,02 | 13,02 | - |
| 20 mar 2024 | 12,90 | 12,90 | 12,90 | 12,90 | 12,90 | - |
| 19 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 18 mar 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 15 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 14 mar 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 13 mar 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 12 mar 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 11 mar 2024 | 12,53 | 12,53 | 12,53 | 12,53 | 12,53 | - |
| 08 mar 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 07 mar 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 06 mar 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 05 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 04 mar 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 01 mar 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 29 feb 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 28 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 27 feb 2024 | 12,52 | 12,52 | 12,52 | 12,52 | 12,52 | - |
| 26 feb 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 23 feb 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 22 feb 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 21 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 20 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 16 feb 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 15 feb 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 14 feb 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 13 feb 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 12 feb 2024 | 12,39 | 12,39 | 12,39 | 12,39 | 12,39 | - |
| 09 feb 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 08 feb 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 07 feb 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 06 feb 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 05 feb 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 02 feb 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 01 feb 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 31 ene 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 30 ene 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 29 ene 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 26 ene 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 25 ene 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 24 ene 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 23 ene 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 22 ene 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 19 ene 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 18 ene 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 17 ene 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 16 ene 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 12 ene 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 11 ene 2024 | 11,27 | 11,27 | 11,27 | 11,27 | 11,27 | - |
| 10 ene 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 09 ene 2024 | 11,06 | 11,06 | 11,06 | 11,06 | 11,06 | - |
| 08 ene 2024 | 11,01 | 11,01 | 11,01 | 11,01 | 11,01 | - |
| 05 ene 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 04 ene 2024 | 10,73 | 10,73 | 10,73 | 10,73 | 10,73 | - |
| 03 ene 2024 | 10,74 | 10,74 | 10,74 | 10,74 | 10,74 | - |
| 02 ene 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 29 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 28 dic 2023 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 27 dic 2023 | 11,09 | 11,09 | 11,09 | 11,09 | 11,09 | - |
| 26 dic 2023 | 11,07 | 11,07 | 11,07 | 11,07 | 11,07 | - |
| *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.