Mercados españoles cerrados en 5 hrs 3 min
IBEX 35
11.309,70 -19,30 (-0,17%) Euro Stoxx 50
5.040,77 +15,60 (+0,31%) Dólar/Euro
1,0848 +0,0021 (+0,20%) Petróleo Brent
82,58 +0,68 (+0,83%) Oro
2.368,20 -24,70 (-1,03%) Bitcoin EUR
64.251,50 -377,68 (-0,58%)
MainStay Epoch US Equity Yield I (EPLCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 21 may 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 20 may 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 17 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 16 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 15 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 14 may 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 13 may 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 10 may 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 09 may 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 08 may 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 07 may 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 06 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 03 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 02 may 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 01 may 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 30 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 29 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 26 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 25 abr 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 24 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 23 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 22 abr 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 19 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 18 abr 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 17 abr 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 16 abr 2024 | 20,39 | 20,39 | 20,39 | 20,39 | 20,39 | - |
| 15 abr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 12 abr 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 11 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 10 abr 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 09 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 08 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 05 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 04 abr 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 03 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 02 abr 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 01 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 28 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 27 mar 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 26 mar 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 25 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 22 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 21 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 20 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 19 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 18 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 15 mar 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 14 mar 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 13 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 12 mar 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 11 mar 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 08 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 07 mar 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 06 mar 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 05 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 04 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 01 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 29 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 28 feb 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 27 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 26 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 23 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 22 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 21 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 20 feb 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 16 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 15 feb 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 14 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 13 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 12 feb 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 09 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 08 feb 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 07 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 06 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 05 feb 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 02 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 01 feb 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 31 ene 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 30 ene 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 29 ene 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 26 ene 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 25 ene 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 24 ene 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 23 ene 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 22 ene 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 19 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 18 ene 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 17 ene 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 16 ene 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 12 ene 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 11 ene 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 10 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 09 ene 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 08 ene 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 05 ene 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 04 ene 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 03 ene 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 02 ene 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 29 dic 2023 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| *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.