Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.743,08 +799,96 (+1,36%)
First Eagle Gold R6 (FEURX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 25 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 24 abr 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 23 abr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 22 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 19 abr 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 18 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 17 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 16 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 15 abr 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 12 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 11 abr 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 10 abr 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 09 abr 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 08 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 05 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 04 abr 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 03 abr 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 02 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 01 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 28 mar 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 27 mar 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 26 mar 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 25 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 22 mar 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 21 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 20 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 19 mar 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 18 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 15 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 14 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 13 mar 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 12 mar 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 11 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 08 mar 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 07 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 06 mar 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 05 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 04 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 01 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 29 feb 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 28 feb 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 27 feb 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 26 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 23 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 22 feb 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 21 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 20 feb 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 16 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 15 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 14 feb 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 13 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 12 feb 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 09 feb 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 08 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 07 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 06 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 05 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 02 feb 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 01 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 31 ene 2024 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 30 ene 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 29 ene 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 26 ene 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 25 ene 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 24 ene 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 23 ene 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 22 ene 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 19 ene 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 18 ene 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 17 ene 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 16 ene 2024 | 23,28 | 23,28 | 23,28 | 23,28 | 23,28 | - |
| 12 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 11 ene 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 10 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 09 ene 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 08 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 05 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 04 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 03 ene 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 02 ene 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 29 dic 2023 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 28 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 27 dic 2023 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 26 dic 2023 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 22 dic 2023 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 21 dic 2023 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 20 dic 2023 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 19 dic 2023 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 18 dic 2023 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 15 dic 2023 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 14 dic 2023 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 13 dic 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 12 dic 2023 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 11 dic 2023 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 08 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 07 dic 2023 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 06 dic 2023 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 05 dic 2023 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 05 dic 2023 | 0.292 Dividendo | |||||
| *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.