Mercados españoles cerrados
S&P 500
5.178,61 -9,09 (-0,18%) Nasdaq
16.270,17 -62,39 (-0,38%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
83,32 +0,16 (+0,19%) Bitcoin EUR
58.240,10 -752,72 (-1,28%)
Wells Fargo Advantage Funds - Allspring Global Dividend Opportunity Fund (EOD)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:26PM EDT. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 4,7200 | 4,7400 | 4,6900 | 4,6911 | 4,6911 | 64.048 |
| 07 may 2024 | 4,7200 | 4,7500 | 4,7200 | 4,7400 | 4,7400 | 56.400 |
| 06 may 2024 | 4,7100 | 4,7200 | 4,7000 | 4,7100 | 4,7100 | 48.600 |
| 03 may 2024 | 4,6400 | 4,7000 | 4,6400 | 4,6900 | 4,6900 | 125.300 |
| 02 may 2024 | 4,5900 | 4,6300 | 4,5700 | 4,6200 | 4,6200 | 193.500 |
| 01 may 2024 | 4,5500 | 4,6000 | 4,5400 | 4,5700 | 4,5700 | 79.400 |
| 30 abr 2024 | 4,5600 | 4,6100 | 4,5400 | 4,5400 | 4,5400 | 75.200 |
| 29 abr 2024 | 4,5700 | 4,6100 | 4,5700 | 4,5900 | 4,5900 | 58.900 |
| 26 abr 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5600 | 4,5600 | 70.200 |
| 25 abr 2024 | 4,4900 | 4,5400 | 4,4800 | 4,5400 | 4,5400 | 82.000 |
| 24 abr 2024 | 4,5300 | 4,5600 | 4,5200 | 4,5400 | 4,5400 | 65.800 |
| 23 abr 2024 | 4,4700 | 4,5500 | 4,4700 | 4,5300 | 4,5300 | 83.500 |
| 22 abr 2024 | 4,4200 | 4,5000 | 4,4200 | 4,4600 | 4,4600 | 60.900 |
| 19 abr 2024 | 4,4500 | 4,4700 | 4,4200 | 4,4200 | 4,4200 | 134.900 |
| 18 abr 2024 | 4,4700 | 4,5000 | 4,4500 | 4,4500 | 4,4500 | 109.400 |
| 17 abr 2024 | 4,5200 | 4,5200 | 4,4600 | 4,4600 | 4,4600 | 118.900 |
| 16 abr 2024 | 4,4700 | 4,5200 | 4,4700 | 4,5100 | 4,5100 | 131.900 |
| 15 abr 2024 | 4,5800 | 4,6100 | 4,4800 | 4,4800 | 4,4800 | 138.000 |
| 12 abr 2024 | 4,6200 | 4,6300 | 4,5400 | 4,5400 | 4,5400 | 111.300 |
| 11 abr 2024 | 4,6300 | 4,6700 | 4,6200 | 4,6600 | 4,6600 | 179.300 |
| 10 abr 2024 | 4,6600 | 4,6900 | 4,6100 | 4,6100 | 4,6100 | 131.500 |
| 09 abr 2024 | 4,7500 | 4,7800 | 4,6800 | 4,7000 | 4,7000 | 120.900 |
| 08 abr 2024 | 4,7100 | 4,7700 | 4,6600 | 4,7300 | 4,7300 | 169.200 |
| 05 abr 2024 | 4,6500 | 4,7100 | 4,6500 | 4,7000 | 4,7000 | 88.900 |
| 04 abr 2024 | 4,7000 | 4,7300 | 4,6300 | 4,6400 | 4,6400 | 148.000 |
| 03 abr 2024 | 4,6800 | 4,6800 | 4,6600 | 4,6800 | 4,6800 | 139.200 |
| 02 abr 2024 | 4,7100 | 4,7400 | 4,6600 | 4,6800 | 4,6800 | 206.900 |
| 01 abr 2024 | 4,8300 | 4,8300 | 4,7300 | 4,7300 | 4,7300 | 202.400 |
| 28 mar 2024 | 4,6800 | 4,9000 | 4,6700 | 4,8000 | 4,8000 | 1.025.400 |
| 27 mar 2024 | 4,6600 | 4,7100 | 4,6600 | 4,7000 | 4,7000 | 244.800 |
| 26 mar 2024 | 4,6400 | 4,6700 | 4,6400 | 4,6600 | 4,6600 | 137.800 |
| 25 mar 2024 | 4,6500 | 4,6700 | 4,6200 | 4,6400 | 4,6400 | 161.500 |
| 22 mar 2024 | 4,6700 | 4,6800 | 4,6400 | 4,6700 | 4,6700 | 99.900 |
| 21 mar 2024 | 4,6500 | 4,6800 | 4,6300 | 4,6600 | 4,6600 | 243.000 |
| 20 mar 2024 | 4,5800 | 4,6300 | 4,5700 | 4,6300 | 4,6300 | 80.600 |
| 19 mar 2024 | 4,5200 | 4,5900 | 4,5200 | 4,5700 | 4,5700 | 53.500 |
| 18 mar 2024 | 4,5700 | 4,6000 | 4,5500 | 4,5600 | 4,5600 | 63.200 |
| 15 mar 2024 | 4,5400 | 4,5800 | 4,5400 | 4,5600 | 4,5600 | 38.300 |
| 14 mar 2024 | 4,6000 | 4,6200 | 4,5400 | 4,5500 | 4,5500 | 91.100 |
| 13 mar 2024 | 4,5900 | 4,6000 | 4,5800 | 4,6000 | 4,6000 | 58.700 |
| 12 mar 2024 | 4,5400 | 4,5900 | 4,5300 | 4,5800 | 4,5800 | 83.700 |
| 11 mar 2024 | 4,5100 | 4,5300 | 4,5000 | 4,5300 | 4,5300 | 107.000 |
| 11 mar 2024 | 0.108 Dividendo | |||||
| 08 mar 2024 | 4,6800 | 4,7100 | 4,5900 | 4,6300 | 4,5220 | 155.000 |
| 07 mar 2024 | 4,6600 | 4,6700 | 4,6200 | 4,6500 | 4,5415 | 84.000 |
| 06 mar 2024 | 4,6300 | 4,6600 | 4,5800 | 4,6400 | 4,5318 | 89.200 |
| 05 mar 2024 | 4,6200 | 4,6400 | 4,5800 | 4,6000 | 4,4927 | 85.600 |
| 04 mar 2024 | 4,5900 | 4,6400 | 4,5900 | 4,6300 | 4,5220 | 123.400 |
| 01 mar 2024 | 4,5200 | 4,6000 | 4,5200 | 4,5800 | 4,4732 | 161.800 |
| 29 feb 2024 | 4,5100 | 4,5400 | 4,5000 | 4,5200 | 4,4146 | 101.300 |
| 28 feb 2024 | 4,5000 | 4,5000 | 4,4800 | 4,4900 | 4,3853 | 86.900 |
| 27 feb 2024 | 4,5000 | 4,5200 | 4,5000 | 4,5100 | 4,4048 | 120.800 |
| 26 feb 2024 | 4,5500 | 4,5500 | 4,4900 | 4,4900 | 4,3853 | 125.900 |
| 23 feb 2024 | 4,5300 | 4,5500 | 4,5100 | 4,5400 | 4,4341 | 117.200 |
| 22 feb 2024 | 4,5200 | 4,5200 | 4,5000 | 4,5000 | 4,3950 | 55.600 |
| 21 feb 2024 | 4,4700 | 4,4800 | 4,4300 | 4,4600 | 4,3560 | 94.200 |
| 20 feb 2024 | 4,4600 | 4,4800 | 4,4500 | 4,4800 | 4,3755 | 133.000 |
| 16 feb 2024 | 4,4700 | 4,4700 | 4,4200 | 4,4400 | 4,3364 | 144.200 |
| 15 feb 2024 | 4,4300 | 4,4700 | 4,4300 | 4,4600 | 4,3560 | 162.200 |
| 14 feb 2024 | 4,4400 | 4,4500 | 4,4000 | 4,4400 | 4,3364 | 154.400 |
| 13 feb 2024 | 4,4100 | 4,4500 | 4,4000 | 4,4000 | 4,2974 | 103.000 |
| 12 feb 2024 | 4,4900 | 4,5200 | 4,4700 | 4,4900 | 4,3853 | 118.200 |
| 09 feb 2024 | 4,5000 | 4,5000 | 4,4700 | 4,4800 | 4,3755 | 104.600 |
| 08 feb 2024 | 4,4900 | 4,5000 | 4,4700 | 4,4900 | 4,3853 | 140.600 |
| 07 feb 2024 | 4,4700 | 4,5200 | 4,4600 | 4,4800 | 4,3755 | 193.100 |
| 06 feb 2024 | 4,3900 | 4,4500 | 4,3900 | 4,4400 | 4,3364 | 155.300 |
| 05 feb 2024 | 4,4000 | 4,4100 | 4,3300 | 4,4000 | 4,2974 | 203.600 |
| 02 feb 2024 | 4,4200 | 4,4200 | 4,3900 | 4,3900 | 4,2876 | 214.200 |
| 01 feb 2024 | 4,3900 | 4,4300 | 4,3900 | 4,4100 | 4,3071 | 99.800 |
| 31 ene 2024 | 4,4000 | 4,4400 | 4,3400 | 4,3800 | 4,2778 | 157.800 |
| 30 ene 2024 | 4,4000 | 4,4300 | 4,4000 | 4,4200 | 4,3169 | 117.100 |
| 29 ene 2024 | 4,4100 | 4,4400 | 4,3700 | 4,4200 | 4,3169 | 207.500 |
| 26 ene 2024 | 4,4200 | 4,4200 | 4,3900 | 4,4000 | 4,2974 | 106.300 |
| 25 ene 2024 | 4,4000 | 4,4200 | 4,3900 | 4,4200 | 4,3169 | 54.300 |
| 24 ene 2024 | 4,4000 | 4,4600 | 4,3600 | 4,3800 | 4,2778 | 322.100 |
| 23 ene 2024 | 4,3800 | 4,4000 | 4,3400 | 4,3800 | 4,2778 | 148.500 |
| 22 ene 2024 | 4,3700 | 4,3800 | 4,3400 | 4,3700 | 4,2681 | 163.700 |
| 19 ene 2024 | 4,3300 | 4,3500 | 4,3300 | 4,3500 | 4,2485 | 87.200 |
| 18 ene 2024 | 4,3100 | 4,3400 | 4,3000 | 4,3100 | 4,2095 | 120.100 |
| 17 ene 2024 | 4,3200 | 4,3800 | 4,2800 | 4,2900 | 4,1899 | 100.400 |
| 16 ene 2024 | 4,3900 | 4,4200 | 4,3400 | 4,3500 | 4,2485 | 41.400 |
| 12 ene 2024 | 4,4100 | 4,4500 | 4,3900 | 4,3900 | 4,2876 | 73.800 |
| 11 ene 2024 | 4,4000 | 4,4200 | 4,3800 | 4,4000 | 4,2974 | 111.200 |
| 10 ene 2024 | 4,3700 | 4,4000 | 4,3700 | 4,4000 | 4,2974 | 60.000 |
| 09 ene 2024 | 4,3300 | 4,3700 | 4,3200 | 4,3600 | 4,2583 | 70.700 |
| 08 ene 2024 | 4,3000 | 4,3500 | 4,2900 | 4,3400 | 4,2388 | 57.800 |
| 05 ene 2024 | 4,3000 | 4,3100 | 4,2800 | 4,2900 | 4,1899 | 75.800 |
| 04 ene 2024 | 4,3100 | 4,3100 | 4,2700 | 4,3000 | 4,1997 | 128.300 |
| 03 ene 2024 | 4,3400 | 4,3600 | 4,2800 | 4,3000 | 4,1997 | 99.500 |
| 02 ene 2024 | 4,3700 | 4,3900 | 4,3200 | 4,3300 | 4,2290 | 189.300 |
| 29 dic 2023 | 4,3300 | 4,3600 | 4,3000 | 4,3400 | 4,2388 | 68.200 |
| 28 dic 2023 | 4,3500 | 4,3600 | 4,3300 | 4,3300 | 4,2290 | 92.900 |
| 27 dic 2023 | 4,3500 | 4,3600 | 4,3300 | 4,3600 | 4,2583 | 140.000 |
| 26 dic 2023 | 4,3400 | 4,3500 | 4,3300 | 4,3500 | 4,2485 | 56.700 |
| 22 dic 2023 | 4,3500 | 4,3600 | 4,3100 | 4,3400 | 4,2388 | 137.800 |
| 21 dic 2023 | 4,3400 | 4,3600 | 4,3100 | 4,3300 | 4,2290 | 114.800 |
| 20 dic 2023 | 4,3300 | 4,3600 | 4,2900 | 4,3000 | 4,1997 | 105.200 |
| 19 dic 2023 | 4,3500 | 4,3700 | 4,3200 | 4,3200 | 4,2192 | 79.900 |
| 18 dic 2023 | 4,2900 | 4,3300 | 4,2800 | 4,3300 | 4,2290 | 76.000 |
| 15 dic 2023 | 4,3000 | 4,3100 | 4,2600 | 4,2800 | 4,1802 | 75.900 |
| *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.