Mercados españoles cerrados en 6 hrs 4 min
IBEX 35
11.040,20 +16,70 (+0,15%) Euro Stoxx 50
5.001,01 +21,62 (+0,43%) Dólar/Euro
1,0842 -0,0001 (-0,01%) Petróleo Brent
85,74 -0,80 (-0,92%) Oro
2.380,70 -17,00 (-0,71%) Bitcoin EUR
53.308,34 +144,55 (+0,27%)
MainStay PineStone Global Equity A (FCGEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 03 jul 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 02 jul 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 01 jul 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 28 jun 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 27 jun 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 26 jun 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 25 jun 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 24 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 21 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 20 jun 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 18 jun 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 17 jun 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 14 jun 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 13 jun 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 12 jun 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 11 jun 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 10 jun 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 07 jun 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 06 jun 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 05 jun 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 04 jun 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 03 jun 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 31 may 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 30 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 29 may 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 28 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 24 may 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 23 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 22 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 21 may 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 20 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 17 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 16 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 15 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 14 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 13 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 10 may 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 09 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 08 may 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 07 may 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 06 may 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 03 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 02 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 01 may 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 30 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 29 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 26 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 25 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 24 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 23 abr 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 22 abr 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 19 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 18 abr 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 17 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 16 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 15 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 12 abr 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 11 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 10 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 09 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 08 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 05 abr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 04 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 03 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 02 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 01 abr 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 28 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 27 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 26 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 25 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 22 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 21 mar 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 20 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 19 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 18 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 15 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 14 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 13 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 12 mar 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 11 mar 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 08 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 07 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 06 mar 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 05 mar 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 04 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 01 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 29 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 28 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 27 feb 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 26 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 23 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 22 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 21 feb 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 20 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 16 feb 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 15 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 14 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 13 feb 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 12 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| *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.