Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0660 -0,0013 (-0,12%) Petróleo Brent
87,88 +0,02 (+0,02%) Oro
2.298,40 -4,50 (-0,20%) Bitcoin EUR
54.764,99 -4.717,34 (-7,93%)
Evermore Global Value Investor (EVGBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 29 abr 2024 | 10,93 | 10,93 | 10,93 | 10,93 | 10,93 | - |
| 26 abr 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 10,52 | - |
| 25 abr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 24 abr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 23 abr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 22 abr 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 10,51 | - |
| 19 abr 2024 | 10,61 | 10,61 | 10,61 | 10,61 | 10,61 | - |
| 18 abr 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 17 abr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 16 abr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 15 abr 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 12 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 11 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 10 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 09 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 08 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 05 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 04 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 03 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 02 abr 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 01 abr 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 28 mar 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 27 mar 2024 | 10,88 | 10,88 | 10,88 | 10,88 | 10,88 | - |
| 26 mar 2024 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| 25 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 22 mar 2024 | 10,91 | 10,91 | 10,91 | 10,91 | 10,91 | - |
| 21 mar 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | - |
| 20 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 19 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 18 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 15 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 14 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 13 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 12 mar 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 11 mar 2024 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 08 mar 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 07 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 06 mar 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 05 mar 2024 | 10,83 | 10,83 | 10,83 | 10,83 | 10,83 | - |
| 04 mar 2024 | 10,82 | 10,82 | 10,82 | 10,82 | 10,82 | - |
| 01 mar 2024 | 10,92 | 10,92 | 10,92 | 10,92 | 10,92 | - |
| 29 feb 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 28 feb 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 27 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 26 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 23 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 22 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 21 feb 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 20 feb 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 16 feb 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 15 feb 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 14 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 13 feb 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 12 feb 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 09 feb 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 08 feb 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 07 feb 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 06 feb 2024 | 11,66 | 11,66 | 11,66 | 11,66 | 11,66 | - |
| 05 feb 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 02 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 01 feb 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 31 ene 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 30 ene 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 29 ene 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 26 ene 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 25 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 24 ene 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 23 ene 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 22 ene 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 19 ene 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 18 ene 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 17 ene 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 16 ene 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 12 ene 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 11 ene 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 10 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 09 ene 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 08 ene 2024 | 11,60 | 11,60 | 11,60 | 11,60 | 11,60 | - |
| 05 ene 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 04 ene 2024 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 03 ene 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 02 ene 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 29 dic 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 28 dic 2023 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 27 dic 2023 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 26 dic 2023 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 22 dic 2023 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 21 dic 2023 | 11,55 | 11,55 | 11,55 | 11,55 | 11,55 | - |
| 20 dic 2023 | 11,50 | 11,50 | 11,50 | 11,50 | 11,50 | - |
| 19 dic 2023 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 18 dic 2023 | 11,37 | 11,37 | 11,37 | 11,37 | 11,37 | - |
| 15 dic 2023 | 11,34 | 11,34 | 11,34 | 11,34 | 11,34 | - |
| 14 dic 2023 | 11,30 | 11,30 | 11,30 | 11,30 | 11,30 | - |
| 13 dic 2023 | 11,11 | 11,11 | 11,11 | 11,11 | 11,11 | - |
| 12 dic 2023 | 11,03 | 11,03 | 11,03 | 11,03 | 11,03 | - |
| 11 dic 2023 | 11,05 | 11,05 | 11,05 | 11,05 | 11,05 | - |
| 08 dic 2023 | 11,02 | 11,02 | 11,02 | 11,02 | 11,02 | - |
| 07 dic 2023 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 06 dic 2023 | 10,89 | 10,89 | 10,89 | 10,89 | 10,89 | - |
| *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.