Mercados españoles cerrados en 19 mins
IBEX 35
11.054,90 -98,10 (-0,88%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dólar/Euro
1,0784 +0,0032 (+0,30%) Petróleo Brent
83,89 +0,31 (+0,37%) Oro
2.339,20 +16,90 (+0,73%) Bitcoin EUR
57.389,96 -427,85 (-0,74%)
iShares ESG MSCI USA Min Vol Factor ETF (ESMV)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:00PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 26,11 | 26,10 | 26,10 | 26,10 | 26,10 | 101 |
| 07 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | 200 |
| 06 may 2024 | 25,84 | 25,94 | 25,84 | 25,94 | 25,94 | 300 |
| 03 may 2024 | 25,71 | 25,81 | 25,71 | 25,81 | 25,81 | 200 |
| 02 may 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,65 | 300 |
| 01 may 2024 | 25,49 | 25,56 | 25,49 | 25,56 | 25,56 | 200 |
| 30 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 100 |
| 29 abr 2024 | 25,79 | 25,80 | 25,72 | 25,80 | 25,80 | 900 |
| 26 abr 2024 | 25,78 | 25,78 | 25,67 | 25,67 | 25,67 | 6500 |
| 25 abr 2024 | 25,57 | 25,78 | 25,57 | 25,78 | 25,78 | 400 |
| 24 abr 2024 | 25,68 | 25,81 | 25,68 | 25,81 | 25,81 | 300 |
| 23 abr 2024 | 25,74 | 25,80 | 25,74 | 25,76 | 25,76 | 3500 |
| 22 abr 2024 | 25,57 | 25,68 | 25,57 | 25,63 | 25,63 | 20.300 |
| 19 abr 2024 | 25,49 | 25,52 | 25,49 | 25,52 | 25,52 | 1000 |
| 18 abr 2024 | 25,46 | 25,46 | 25,40 | 25,40 | 25,40 | 300 |
| 17 abr 2024 | 25,46 | 25,46 | 25,40 | 25,40 | 25,40 | 500 |
| 16 abr 2024 | 25,51 | 25,51 | 25,38 | 25,43 | 25,43 | 600 |
| 15 abr 2024 | 25,68 | 25,68 | 25,45 | 25,47 | 25,47 | 300 |
| 12 abr 2024 | 25,77 | 25,77 | 25,58 | 25,61 | 25,61 | 1000 |
| 11 abr 2024 | 25,81 | 25,95 | 25,81 | 25,90 | 25,90 | 800 |
| 10 abr 2024 | 25,99 | 26,05 | 25,98 | 25,99 | 25,99 | 600 |
| 09 abr 2024 | 26,21 | 26,29 | 26,21 | 26,29 | 26,29 | 400 |
| 08 abr 2024 | 26,25 | 26,26 | 26,23 | 26,24 | 26,24 | 8500 |
| 05 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | 300 |
| 04 abr 2024 | 26,42 | 26,42 | 26,07 | 26,07 | 26,07 | 300 |
| 03 abr 2024 | 26,32 | 26,33 | 26,28 | 26,28 | 26,28 | 500 |
| 02 abr 2024 | 26,29 | 26,34 | 26,29 | 26,34 | 26,34 | 700 |
| 01 abr 2024 | 26,44 | 26,47 | 26,43 | 26,47 | 26,47 | 1800 |
| 28 mar 2024 | 26,59 | 26,62 | 26,59 | 26,62 | 26,62 | 1100 |
| 27 mar 2024 | 26,39 | 26,52 | 26,39 | 26,52 | 26,52 | 500 |
| 26 mar 2024 | 26,26 | 26,26 | 26,25 | 26,25 | 26,25 | 100 |
| 25 mar 2024 | 26,25 | 26,25 | 26,22 | 26,22 | 26,22 | 500 |
| 22 mar 2024 | 26,36 | 26,36 | 26,33 | 26,33 | 26,33 | 300 |
| 21 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 300 |
| 21 mar 2024 | 0.105 Dividendo | |||||
| 20 mar 2024 | 26,35 | 26,45 | 26,35 | 26,45 | 26,35 | 200 |
| 19 mar 2024 | 26,20 | 26,32 | 26,20 | 26,32 | 26,22 | 3300 |
| 18 mar 2024 | 26,22 | 26,26 | 26,17 | 26,17 | 26,07 | 800 |
| 15 mar 2024 | 26,08 | 26,12 | 26,08 | 26,12 | 26,02 | 700 |
| 14 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,10 | 100 |
| 13 mar 2024 | 26,37 | 26,37 | 26,32 | 26,34 | 26,24 | 700 |
| 12 mar 2024 | 26,34 | 26,34 | 26,33 | 26,34 | 26,24 | 4300 |
| 11 mar 2024 | 26,04 | 26,21 | 26,04 | 26,21 | 26,11 | 3600 |
| 08 mar 2024 | 26,21 | 26,23 | 26,13 | 26,14 | 26,04 | 2900 |
| 07 mar 2024 | 26,17 | 26,19 | 26,17 | 26,18 | 26,08 | 800 |
| 06 mar 2024 | 26,07 | 26,14 | 26,05 | 26,08 | 25,98 | 600 |
| 05 mar 2024 | 26,02 | 26,02 | 25,86 | 25,91 | 25,81 | 6100 |
| 04 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,03 | 400 |
| 01 mar 2024 | 25,90 | 26,07 | 25,90 | 26,07 | 25,97 | 400 |
| 29 feb 2024 | 25,85 | 25,94 | 25,85 | 25,94 | 25,84 | 600 |
| 28 feb 2024 | 25,89 | 25,90 | 25,89 | 25,90 | 25,80 | 500 |
| 27 feb 2024 | 25,86 | 25,91 | 25,83 | 25,91 | 25,81 | 900 |
| 26 feb 2024 | 25,95 | 25,95 | 25,91 | 25,91 | 25,81 | 600 |
| 23 feb 2024 | 26,02 | 26,02 | 26,00 | 26,00 | 25,90 | 700 |
| 22 feb 2024 | 25,72 | 25,91 | 25,72 | 25,90 | 25,80 | 2100 |
| 21 feb 2024 | 25,55 | 25,65 | 25,52 | 25,65 | 25,55 | 4700 |
| 20 feb 2024 | 25,58 | 25,63 | 25,56 | 25,56 | 25,46 | 500 |
| 16 feb 2024 | 25,61 | 25,61 | 25,59 | 25,59 | 25,49 | 500 |
| 15 feb 2024 | 25,64 | 25,69 | 25,61 | 25,69 | 25,59 | 800 |
| 14 feb 2024 | 25,43 | 25,49 | 25,38 | 25,49 | 25,39 | 2000 |
| 13 feb 2024 | 25,30 | 25,36 | 25,21 | 25,35 | 25,25 | 1000 |
| 12 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,50 | 400 |
| 09 feb 2024 | 25,63 | 25,63 | 25,59 | 25,60 | 25,50 | 600 |
| 08 feb 2024 | 25,62 | 25,62 | 25,55 | 25,60 | 25,50 | 647.500 |
| 07 feb 2024 | 25,73 | 25,73 | 25,68 | 25,68 | 25,58 | 700 |
| 06 feb 2024 | 25,53 | 25,57 | 25,53 | 25,57 | 25,47 | 900 |
| 05 feb 2024 | 25,55 | 25,55 | 25,52 | 25,52 | 25,42 | 700 |
| 02 feb 2024 | 25,47 | 25,59 | 25,46 | 25,59 | 25,49 | 500 |
| 01 feb 2024 | 25,60 | 25,63 | 25,60 | 25,63 | 25,53 | 400 |
| 31 ene 2024 | 25,55 | 25,55 | 25,33 | 25,33 | 25,23 | 1200 |
| 30 ene 2024 | 25,60 | 25,60 | 25,58 | 25,60 | 25,50 | 11.700 |
| 29 ene 2024 | 25,42 | 25,53 | 25,42 | 25,53 | 25,43 | 1300 |
| 26 ene 2024 | 25,41 | 25,41 | 25,40 | 25,40 | 25,30 | 700 |
| 25 ene 2024 | 25,33 | 25,41 | 25,33 | 25,41 | 25,31 | 400 |
| 24 ene 2024 | 25,29 | 25,29 | 25,24 | 25,24 | 25,14 | 600 |
| 23 ene 2024 | 25,36 | 25,39 | 25,36 | 25,39 | 25,29 | 700 |
| 22 ene 2024 | 25,32 | 25,34 | 25,31 | 25,33 | 25,23 | 15.400 |
| 19 ene 2024 | 25,19 | 25,26 | 25,19 | 25,26 | 25,16 | 500 |
| 18 ene 2024 | 25,02 | 25,11 | 25,02 | 25,11 | 25,01 | 100 |
| 17 ene 2024 | 24,95 | 25,00 | 24,95 | 25,00 | 24,90 | 700 |
| 16 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,97 | 300 |
| 12 ene 2024 | 25,14 | 25,16 | 25,14 | 25,16 | 25,06 | 300 |
| 11 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 24,97 | 300 |
| 10 ene 2024 | 25,07 | 25,09 | 25,07 | 25,09 | 24,99 | 200 |
| 09 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 24,93 | 100 |
| 08 ene 2024 | 24,95 | 25,10 | 24,95 | 25,10 | 25,00 | 300 |
| 05 ene 2024 | 24,98 | 24,98 | 24,89 | 24,89 | 24,79 | 200 |
| 04 ene 2024 | 25,04 | 25,04 | 24,92 | 24,92 | 24,82 | 300 |
| 03 ene 2024 | 25,03 | 25,03 | 24,94 | 24,94 | 24,84 | 100 |
| 02 ene 2024 | 25,03 | 25,07 | 25,03 | 25,07 | 24,97 | 300 |
| 29 dic 2023 | 25,00 | 25,02 | 25,00 | 25,02 | 24,92 | 500 |
| 28 dic 2023 | 25,03 | 25,03 | 25,01 | 25,01 | 24,91 | 500 |
| 27 dic 2023 | 24,96 | 24,97 | 24,92 | 24,97 | 24,87 | 400 |
| 26 dic 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,82 | 100 |
| 22 dic 2023 | 24,82 | 24,85 | 24,82 | 24,85 | 24,75 | 1300 |
| 21 dic 2023 | 24,62 | 24,74 | 24,62 | 24,74 | 24,64 | 300 |
| 20 dic 2023 | 24,84 | 24,84 | 24,55 | 24,55 | 24,45 | 500 |
| 20 dic 2023 | 0.132 Dividendo | |||||
| 19 dic 2023 | 25,01 | 25,01 | 24,97 | 25,01 | 24,78 | 200 |
| 18 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,71 | 300 |
| *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.