Mercados españoles cerrados en 1 hr 5 mins
IBEX 35
11.030,70 -88,20 (-0,79%) Euro Stoxx 50
4.918,01 -17,96 (-0,36%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,38 +0,37 (+0,44%) Oro
2.310,20 -20,60 (-0,88%) Bitcoin EUR
57.779,21 +104,61 (+0,18%)
Fidelity Advisor Global Commodity Stk Z (FIQRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 24 jun 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 21 jun 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 20 jun 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 18 jun 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 17 jun 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 14 jun 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 13 jun 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 12 jun 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 11 jun 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 10 jun 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 07 jun 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 06 jun 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 05 jun 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 04 jun 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 03 jun 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 31 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 30 may 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 29 may 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 28 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 24 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 23 may 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 22 may 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 21 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 20 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 17 may 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 16 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 15 may 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 14 may 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 13 may 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 10 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 09 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 08 may 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 07 may 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 06 may 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 03 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 02 may 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 01 may 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 30 abr 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 29 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 26 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 25 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 24 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 23 abr 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 22 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 19 abr 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 18 abr 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 17 abr 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 16 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 15 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 12 abr 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 11 abr 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 10 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 09 abr 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 08 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 05 abr 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 04 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 03 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 02 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 01 abr 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 28 mar 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 27 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 26 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 25 mar 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 22 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 21 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 20 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 19 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 18 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 15 mar 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 14 mar 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 13 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 12 mar 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 11 mar 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 08 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 07 mar 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 06 mar 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 05 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 04 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 01 mar 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 29 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 28 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 27 feb 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 26 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 23 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 22 feb 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 21 feb 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 20 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 16 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 15 feb 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 14 feb 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 13 feb 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 12 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 09 feb 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 08 feb 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 07 feb 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 06 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 05 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 02 feb 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| *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.