Mercados españoles abiertos en 5 hrs 52 min
S&P 500
5.595,76 +41,63 (+0,75%) Nasdaq
17.569,68 +174,14 (+1,00%) NIKKEI 225
36.707,81 -125,46 (-0,34%) Dólar/Euro
1,1090 +0,0014 (+0,12%) Petróleo Brent
72,30 +0,33 (+0,46%) Bitcoin EUR
52.210,01 +138,51 (+0,27%)
Allspring Disciplined US Core R6 (EVSRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
12 sept 2023 - 12 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | - | - | - | - | - | - |
| 11 sept 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 10 sept 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 09 sept 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 06 sept 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 05 sept 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 04 sept 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 03 sept 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 30 ago 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 29 ago 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 28 ago 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 27 ago 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 26 ago 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 23 ago 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 22 ago 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 21 ago 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 20 ago 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 19 ago 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 16 ago 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 15 ago 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 14 ago 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 13 ago 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 12 ago 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 09 ago 2024 | 22,75 | 22,75 | 22,75 | 22,75 | 22,75 | - |
| 08 ago 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 07 ago 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 06 ago 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 05 ago 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 02 ago 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 01 ago 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 31 jul 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 30 jul 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 29 jul 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 26 jul 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 25 jul 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 24 jul 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 23 jul 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 22 jul 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 19 jul 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 18 jul 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 17 jul 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 16 jul 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 15 jul 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 12 jul 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 11 jul 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 10 jul 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 09 jul 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 08 jul 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 05 jul 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 03 jul 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 02 jul 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 01 jul 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 28 jun 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,30 | - |
| 27 jun 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 26 jun 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 25 jun 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 24 jun 2024 | 23,21 | 23,21 | 23,21 | 23,21 | 23,21 | - |
| 21 jun 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 20 jun 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 18 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 17 jun 2024 | 23,35 | 23,35 | 23,35 | 23,35 | 23,35 | - |
| 14 jun 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 13 jun 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 12 jun 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 11 jun 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 10 jun 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 07 jun 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 06 jun 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 05 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 04 jun 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 03 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 31 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 30 may 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 29 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 28 may 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,63 | - |
| 24 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 23 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 22 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 21 may 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 20 may 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 17 may 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 16 may 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 15 may 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 14 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 13 may 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 10 may 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 09 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 08 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 07 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 06 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 03 may 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 02 may 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 01 may 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 30 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 29 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 26 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 25 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 24 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 23 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 22 abr 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| *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.