Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.810,81 +923,21 (+1,62%)
Invesco EQQQ NASDAQ-100 UCITS ETF (EQQQ.SW)
Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:36PM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 486,10 | 488,95 | 484,95 | 486,20 | 486,20 | 4526 |
| 27 jun 2024 | 481,65 | 485,30 | 481,35 | 482,05 | 482,05 | 3456 |
| 26 jun 2024 | 482,50 | 484,10 | 480,50 | 481,15 | 481,15 | 5542 |
| 25 jun 2024 | 476,75 | 481,10 | 476,75 | 480,70 | 480,70 | 4000 |
| 24 jun 2024 | 482,60 | 483,20 | 478,65 | 480,00 | 480,00 | 5100 |
| 21 jun 2024 | 484,50 | 484,50 | 480,85 | 481,80 | 481,80 | 3848 |
| 20 jun 2024 | 489,75 | 490,60 | 486,00 | 487,25 | 487,25 | 2224 |
| 19 jun 2024 | 487,55 | 488,10 | 487,40 | 487,80 | 487,80 | 2774 |
| 18 jun 2024 | 486,60 | 487,90 | 485,25 | 485,25 | 485,25 | 3319 |
| 17 jun 2024 | 481,50 | 482,60 | 480,60 | 482,50 | 482,50 | 4586 |
| 14 jun 2024 | 479,30 | 479,45 | 476,65 | 478,90 | 478,90 | 5005 |
| 13 jun 2024 | 479,90 | 480,75 | 477,30 | 478,75 | 478,75 | 3769 |
| 13 jun 2024 | 0.4069 Dividendo | |||||
| 12 jun 2024 | 470,85 | 477,20 | 469,95 | 477,00 | 476,59 | 3569 |
| 11 jun 2024 | 466,75 | 467,35 | 464,95 | 467,35 | 466,95 | 2448 |
| 10 jun 2024 | 464,60 | 466,25 | 463,35 | 466,25 | 465,85 | 4921 |
| 07 jun 2024 | 466,65 | 467,50 | 462,65 | 466,20 | 465,80 | 5201 |
| 06 jun 2024 | 466,10 | 466,80 | 464,85 | 465,35 | 464,95 | 3145 |
| 05 jun 2024 | 456,90 | 463,50 | 456,80 | 463,50 | 463,10 | 3995 |
| 04 jun 2024 | 454,30 | 454,70 | 452,10 | 453,70 | 453,31 | 19.138 |
| 03 jun 2024 | 455,50 | 456,20 | 453,30 | 454,70 | 454,31 | 4424 |
| 31 may 2024 | 452,95 | 455,00 | 447,25 | 447,60 | 447,22 | 10.623 |
| 30 may 2024 | 454,95 | 458,25 | 454,45 | 455,25 | 454,86 | 2684 |
| 29 may 2024 | 459,90 | 460,05 | 457,25 | 459,05 | 458,66 | 7122 |
| 28 may 2024 | 461,00 | 462,60 | 459,20 | 461,00 | 460,61 | 6025 |
| 27 may 2024 | 460,55 | 461,20 | 459,75 | 461,20 | 460,81 | 921 |
| 24 may 2024 | 455,70 | 461,20 | 455,65 | 460,95 | 460,56 | 10.219 |
| 23 may 2024 | 461,45 | 463,50 | 458,55 | 460,95 | 460,56 | 6787 |
| 22 may 2024 | 458,10 | 458,80 | 457,00 | 458,80 | 458,41 | 5878 |
| 21 may 2024 | 456,80 | 456,80 | 454,90 | 456,50 | 456,11 | 5297 |
| 17 may 2024 | 454,40 | 454,80 | 453,50 | 453,75 | 453,36 | 2882 |
| 16 may 2024 | 455,70 | 456,25 | 455,00 | 456,15 | 455,76 | 4529 |
| 15 may 2024 | 448,20 | 452,50 | 447,65 | 452,50 | 452,11 | 4081 |
| 14 may 2024 | 444,60 | 446,35 | 442,65 | 446,35 | 445,97 | 1814 |
| 13 may 2024 | 445,25 | 445,75 | 444,40 | 444,40 | 444,02 | 7157 |
| 10 may 2024 | 444,15 | 445,40 | 442,75 | 443,75 | 443,37 | 4491 |
| 08 may 2024 | 442,75 | 443,45 | 439,50 | 442,45 | 442,07 | 6435 |
| 07 may 2024 | 442,10 | 443,70 | 441,45 | 443,70 | 443,32 | 2483 |
| 06 may 2024 | 438,25 | 440,70 | 437,80 | 440,45 | 440,07 | 5462 |
| 03 may 2024 | 430,70 | 437,45 | 430,45 | 436,50 | 436,13 | 7167 |
| 02 may 2024 | 425,60 | 427,40 | 422,65 | 425,20 | 424,84 | 14.810 |
| 30 abr 2024 | 434,40 | 434,85 | 431,00 | 431,00 | 430,63 | 6333 |
| 29 abr 2024 | 434,20 | 435,35 | 433,00 | 433,00 | 432,63 | 4981 |
| 26 abr 2024 | 431,65 | 433,85 | 430,00 | 433,05 | 432,68 | 6286 |
| 25 abr 2024 | 423,45 | 425,15 | 420,50 | 421,50 | 421,14 | 39.391 |
| 24 abr 2024 | 430,00 | 430,45 | 428,75 | 428,85 | 428,48 | 7725 |
| 23 abr 2024 | 420,90 | 427,00 | 420,90 | 427,00 | 426,64 | 10.401 |
| 22 abr 2024 | 419,35 | 420,00 | 416,10 | 417,00 | 416,64 | 16.869 |
| 19 abr 2024 | 422,65 | 425,40 | 419,25 | 420,15 | 419,79 | 37.353 |
| 18 abr 2024 | 430,40 | 430,40 | 426,05 | 429,60 | 429,23 | 5230 |
| 17 abr 2024 | 431,70 | 434,85 | 429,95 | 429,95 | 429,58 | 4028 |
| 16 abr 2024 | 432,55 | 433,85 | 431,30 | 433,10 | 432,73 | 8807 |
| 15 abr 2024 | 442,80 | 444,45 | 439,95 | 440,30 | 439,92 | 3660 |
| 12 abr 2024 | 448,20 | 448,20 | 441,05 | 442,00 | 441,62 | 5684 |
| 11 abr 2024 | 440,30 | 442,40 | 438,70 | 442,00 | 441,62 | 4450 |
| 10 abr 2024 | 444,60 | 445,15 | 437,55 | 440,00 | 439,62 | 3753 |
| 09 abr 2024 | 443,40 | 444,75 | 440,65 | 440,65 | 440,27 | 4470 |
| 08 abr 2024 | 442,20 | 444,35 | 441,65 | 443,55 | 443,17 | 1536 |
| 05 abr 2024 | 439,00 | 442,75 | 438,00 | 442,75 | 442,37 | 8518 |
| 04 abr 2024 | 445,80 | 449,05 | 445,80 | 447,15 | 446,77 | 2304 |
| 03 abr 2024 | 442,40 | 445,85 | 441,10 | 445,85 | 445,47 | 4762 |
| 02 abr 2024 | 446,50 | 447,25 | 440,55 | 441,55 | 441,17 | 3176 |
| 28 mar 2024 | 447,35 | 447,85 | 446,25 | 446,35 | 445,97 | 10.226 |
| 27 mar 2024 | 446,55 | 448,35 | 444,00 | 444,95 | 444,57 | 2326 |
| 26 mar 2024 | 448,10 | 449,55 | 447,55 | 448,60 | 448,22 | 8378 |
| 25 mar 2024 | 448,00 | 448,35 | 444,90 | 447,15 | 446,77 | 5021 |
| 22 mar 2024 | 448,30 | 449,15 | 446,80 | 447,75 | 447,37 | 5870 |
| 21 mar 2024 | 450,30 | 451,55 | 448,65 | 451,55 | 451,16 | 5575 |
| 20 mar 2024 | 440,10 | 441,95 | 440,00 | 441,00 | 440,62 | 5128 |
| 19 mar 2024 | 438,85 | 440,00 | 436,10 | 438,90 | 438,53 | 4619 |
| 18 mar 2024 | 437,85 | 443,25 | 437,80 | 441,30 | 440,92 | 14.518 |
| 15 mar 2024 | 439,50 | 441,85 | 434,85 | 434,85 | 434,48 | 4946 |
| 14 mar 2024 | 443,35 | 444,25 | 439,00 | 441,50 | 441,12 | 4151 |
| 14 mar 2024 | 0.7007 Dividendo | |||||
| 13 mar 2024 | 446,35 | 446,35 | 441,45 | 442,55 | 441,47 | 6340 |
| 12 mar 2024 | 442,50 | 445,35 | 439,00 | 443,65 | 442,57 | 7812 |
| 11 mar 2024 | 441,10 | 441,30 | 437,65 | 440,25 | 439,18 | 4364 |
| 08 mar 2024 | 447,80 | 450,85 | 445,60 | 445,60 | 444,51 | 6274 |
| 07 mar 2024 | 439,20 | 447,35 | 438,55 | 446,95 | 445,86 | 4885 |
| 06 mar 2024 | 440,30 | 442,90 | 439,40 | 441,45 | 440,38 | 3638 |
| 05 mar 2024 | 444,05 | 444,40 | 438,10 | 438,10 | 437,03 | 7585 |
| 04 mar 2024 | 448,10 | 448,70 | 446,55 | 446,55 | 445,46 | 4959 |
| 01 mar 2024 | 443,45 | 445,85 | 441,00 | 445,30 | 444,22 | 6974 |
| 29 feb 2024 | 437,10 | 441,40 | 435,35 | 439,10 | 438,03 | 3142 |
| 28 feb 2024 | 438,80 | 439,10 | 436,85 | 438,20 | 437,13 | 5064 |
| 27 feb 2024 | 438,80 | 440,35 | 438,70 | 439,55 | 438,48 | 10.634 |
| 26 feb 2024 | 438,35 | 440,35 | 438,05 | 440,10 | 439,03 | 5401 |
| 23 feb 2024 | 440,55 | 442,95 | 438,50 | 440,00 | 438,93 | 4508 |
| 22 feb 2024 | 435,85 | 438,95 | 435,85 | 438,95 | 437,88 | 14.054 |
| 21 feb 2024 | 428,90 | 428,90 | 425,65 | 427,05 | 426,01 | 5224 |
| 20 feb 2024 | 431,65 | 432,05 | 425,95 | 427,15 | 426,11 | 6120 |
| 19 feb 2024 | 433,60 | 434,10 | 432,85 | 434,00 | 432,94 | 5631 |
| 16 feb 2024 | 438,30 | 439,60 | 432,55 | 435,75 | 434,69 | 3986 |
| 15 feb 2024 | 436,95 | 436,95 | 434,15 | 434,30 | 433,24 | 5441 |
| 14 feb 2024 | 432,55 | 434,85 | 432,00 | 432,40 | 431,35 | 9442 |
| 13 feb 2024 | 437,70 | 437,70 | 429,10 | 432,35 | 431,30 | 10.192 |
| 12 feb 2024 | 439,55 | 440,80 | 438,85 | 440,80 | 439,73 | 10.081 |
| 09 feb 2024 | 436,00 | 438,65 | 435,80 | 438,15 | 437,08 | 13.800 |
| 08 feb 2024 | 434,40 | 435,70 | 433,30 | 435,70 | 434,64 | 10.289 |
| 07 feb 2024 | 429,75 | 434,85 | 429,50 | 434,15 | 433,09 | 4108 |
| *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.