Mercados españoles cerrados en 7 hrs 1 min
IBEX 35
11.162,00 +43,10 (+0,39%) Euro Stoxx 50
4.971,74 +35,77 (+0,72%) Dólar/Euro
1,0702 -0,0014 (-0,13%) Petróleo Brent
85,13 +0,12 (+0,14%) Oro
2.325,80 -5,00 (-0,21%) Bitcoin EUR
57.467,24 +672,22 (+1,18%)
K2 Alternative Strategies R6 (FASRX)
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 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 24 jun 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 21 jun 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 20 jun 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 18 jun 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 17 jun 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 14 jun 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 13 jun 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 12 jun 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 11 jun 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 10 jun 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 07 jun 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 06 jun 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 05 jun 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 04 jun 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 03 jun 2024 | 11,74 | 11,74 | 11,74 | 11,74 | 11,74 | - |
| 31 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 30 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 29 may 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 28 may 2024 | 11,79 | 11,79 | 11,79 | 11,79 | 11,79 | - |
| 24 may 2024 | 11,77 | 11,77 | 11,77 | 11,77 | 11,77 | - |
| 23 may 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 22 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 21 may 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 20 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 17 may 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 16 may 2024 | 11,70 | 11,70 | 11,70 | 11,70 | 11,70 | - |
| 15 may 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 14 may 2024 | 11,68 | 11,68 | 11,68 | 11,68 | 11,68 | - |
| 13 may 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 10 may 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 09 may 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 08 may 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 07 may 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 06 may 2024 | 11,63 | 11,63 | 11,63 | 11,63 | 11,63 | - |
| 03 may 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 02 may 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 01 may 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 30 abr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 29 abr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 26 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 25 abr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 24 abr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 23 abr 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 22 abr 2024 | 11,49 | 11,49 | 11,49 | 11,49 | 11,49 | - |
| 19 abr 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 18 abr 2024 | 11,51 | 11,51 | 11,51 | 11,51 | 11,51 | - |
| 17 abr 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 16 abr 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 15 abr 2024 | 11,56 | 11,56 | 11,56 | 11,56 | 11,56 | - |
| 12 abr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 11 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 10 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 09 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 08 abr 2024 | 11,61 | 11,61 | 11,61 | 11,61 | 11,61 | - |
| 05 abr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 04 abr 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 03 abr 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 02 abr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 01 abr 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 28 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 27 mar 2024 | 11,58 | 11,58 | 11,58 | 11,58 | 11,58 | - |
| 26 mar 2024 | 11,54 | 11,54 | 11,54 | 11,54 | 11,54 | - |
| 25 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 22 mar 2024 | 11,53 | 11,53 | 11,53 | 11,53 | 11,53 | - |
| 21 mar 2024 | 11,52 | 11,52 | 11,52 | 11,52 | 11,52 | - |
| 20 mar 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 19 mar 2024 | 11,47 | 11,47 | 11,47 | 11,47 | 11,47 | - |
| 18 mar 2024 | 11,44 | 11,44 | 11,44 | 11,44 | 11,44 | - |
| 15 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 14 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 13 mar 2024 | 11,42 | 11,42 | 11,42 | 11,42 | 11,42 | - |
| 12 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 11 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 08 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 07 mar 2024 | 11,45 | 11,45 | 11,45 | 11,45 | 11,45 | - |
| 06 mar 2024 | 11,43 | 11,43 | 11,43 | 11,43 | 11,43 | - |
| 05 mar 2024 | 11,40 | 11,40 | 11,40 | 11,40 | 11,40 | - |
| 04 mar 2024 | 11,41 | 11,41 | 11,41 | 11,41 | 11,41 | - |
| 01 mar 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 29 feb 2024 | 11,35 | 11,35 | 11,35 | 11,35 | 11,35 | - |
| 28 feb 2024 | 11,33 | 11,33 | 11,33 | 11,33 | 11,33 | - |
| 27 feb 2024 | 11,32 | 11,32 | 11,32 | 11,32 | 11,32 | - |
| 26 feb 2024 | 11,31 | 11,31 | 11,31 | 11,31 | 11,31 | - |
| 23 feb 2024 | 11,29 | 11,29 | 11,29 | 11,29 | 11,29 | - |
| 22 feb 2024 | 11,28 | 11,28 | 11,28 | 11,28 | 11,28 | - |
| 21 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 20 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 16 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 15 feb 2024 | 11,23 | 11,23 | 11,23 | 11,23 | 11,23 | - |
| 14 feb 2024 | 11,21 | 11,21 | 11,21 | 11,21 | 11,21 | - |
| 13 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 12 feb 2024 | 11,20 | 11,20 | 11,20 | 11,20 | 11,20 | - |
| 09 feb 2024 | 11,19 | 11,19 | 11,19 | 11,19 | 11,19 | - |
| 08 feb 2024 | 11,18 | 11,18 | 11,18 | 11,18 | 11,18 | - |
| 07 feb 2024 | 11,16 | 11,16 | 11,16 | 11,16 | 11,16 | - |
| 06 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 05 feb 2024 | 11,12 | 11,12 | 11,12 | 11,12 | 11,12 | - |
| 02 feb 2024 | 11,14 | 11,14 | 11,14 | 11,14 | 11,14 | - |
| 01 feb 2024 | 11,13 | 11,13 | 11,13 | 11,13 | 11,13 | - |
| *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.