Mercados españoles cerrados en 5 hrs 28 min
IBEX 35
11.107,90 -11,00 (-0,10%) Euro Stoxx 50
4.943,91 +7,94 (+0,16%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,68 +0,67 (+0,79%) Oro
2.328,90 -1,90 (-0,08%) Bitcoin EUR
57.412,01 -62,44 (-0,11%)
Ashmore Emerging Markets Equity ESG A (ESAGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 24 jun 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 21 jun 2024 | 10,49 | 10,49 | 10,49 | 10,49 | 10,49 | - |
| 20 jun 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 18 jun 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 17 jun 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 14 jun 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 13 jun 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 12 jun 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 11 jun 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 10 jun 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 07 jun 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 06 jun 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 05 jun 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 04 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 03 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 31 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 30 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 29 may 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 28 may 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 24 may 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 23 may 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 22 may 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 21 may 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 20 may 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 17 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 16 may 2024 | 10,40 | 10,40 | 10,40 | 10,40 | 10,40 | - |
| 15 may 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 14 may 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 13 may 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 10 may 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 09 may 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 08 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 07 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 06 may 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 03 may 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 02 may 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 01 may 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 30 abr 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 29 abr 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 26 abr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 25 abr 2024 | 9,74 | 9,74 | 9,74 | 9,74 | 9,74 | - |
| 24 abr 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 23 abr 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
| 22 abr 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
| 19 abr 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
| 18 abr 2024 | 9,65 | 9,65 | 9,65 | 9,65 | 9,65 | - |
| 17 abr 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
| 16 abr 2024 | 9,55 | 9,55 | 9,55 | 9,55 | 9,55 | - |
| 15 abr 2024 | 9,66 | 9,66 | 9,66 | 9,66 | 9,66 | - |
| 12 abr 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 11 abr 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 10 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 09 abr 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 08 abr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 05 abr 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 04 abr 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 03 abr 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 02 abr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 01 abr 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 28 mar 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,79 | - |
| 27 mar 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 26 mar 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 25 mar 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 22 mar 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 21 mar 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 20 mar 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 19 mar 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,69 | - |
| 18 mar 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 15 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 14 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 13 mar 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 12 mar 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 11 mar 2024 | 9,80 | 9,80 | 9,80 | 9,80 | 9,80 | - |
| 08 mar 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 07 mar 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 06 mar 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 05 mar 2024 | 9,69 | 9,69 | 9,69 | 9,69 | 9,69 | - |
| 04 mar 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 01 mar 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 29 feb 2024 | 9,63 | 9,63 | 9,63 | 9,63 | 9,63 | - |
| 28 feb 2024 | 9,48 | 9,48 | 9,48 | 9,48 | 9,48 | - |
| 27 feb 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
| 26 feb 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
| 23 feb 2024 | 9,62 | 9,62 | 9,62 | 9,62 | 9,62 | - |
| 22 feb 2024 | 9,68 | 9,68 | 9,68 | 9,68 | 9,68 | - |
| 21 feb 2024 | 9,59 | 9,59 | 9,59 | 9,59 | 9,59 | - |
| 20 feb 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,58 | - |
| 16 feb 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
| 15 feb 2024 | 9,64 | 9,64 | 9,64 | 9,64 | 9,64 | - |
| 14 feb 2024 | 9,53 | 9,53 | 9,53 | 9,53 | 9,53 | - |
| 13 feb 2024 | 9,48 | 9,48 | 9,48 | 9,48 | 9,48 | - |
| 12 feb 2024 | 9,58 | 9,58 | 9,58 | 9,58 | 9,58 | - |
| 09 feb 2024 | 9,57 | 9,57 | 9,57 | 9,57 | 9,57 | - |
| 08 feb 2024 | 9,50 | 9,50 | 9,50 | 9,50 | 9,50 | - |
| 07 feb 2024 | 9,56 | 9,56 | 9,56 | 9,56 | 9,56 | - |
| 06 feb 2024 | 9,47 | 9,47 | 9,47 | 9,47 | 9,47 | - |
| 05 feb 2024 | 9,26 | 9,26 | 9,26 | 9,26 | 9,26 | - |
| 02 feb 2024 | 9,27 | 9,27 | 9,27 | 9,27 | 9,27 | - |
| 01 feb 2024 | 9,27 | 9,27 | 9,27 | 9,27 | 9,27 | - |
| *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.