Mercados españoles cerrados
IBEX 35
9.428,00 +1,20 (+0,01%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dólar/Euro
1,0575 +0,0008 (+0,07%) Petróleo Brent
95,33 -0,05 (-0,05%) Oro
1.864,60 -14,00 (-0,75%) Bitcoin EUR
25.634,26 +87,99 (+0,34%)
First Eagle Gold R4 (FIURX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 28 sept 2023 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 27 sept 2023 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 26 sept 2023 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 25 sept 2023 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 22 sept 2023 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 21 sept 2023 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 20 sept 2023 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 19 sept 2023 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 18 sept 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 15 sept 2023 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 14 sept 2023 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 13 sept 2023 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 12 sept 2023 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 11 sept 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 08 sept 2023 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 07 sept 2023 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 06 sept 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 05 sept 2023 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 01 sept 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 31 ago 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 30 ago 2023 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 29 ago 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 28 ago 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 25 ago 2023 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 24 ago 2023 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 23 ago 2023 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 22 ago 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 21 ago 2023 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 18 ago 2023 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 17 ago 2023 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 16 ago 2023 | 22,96 | 22,96 | 22,96 | 22,96 | 22,96 | - |
| 15 ago 2023 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 14 ago 2023 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 11 ago 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 10 ago 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 09 ago 2023 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 08 ago 2023 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 07 ago 2023 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 04 ago 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 03 ago 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 02 ago 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 01 ago 2023 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 31 jul 2023 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 28 jul 2023 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 27 jul 2023 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 26 jul 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 25 jul 2023 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 24 jul 2023 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 21 jul 2023 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 20 jul 2023 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 19 jul 2023 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 18 jul 2023 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 17 jul 2023 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 14 jul 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 13 jul 2023 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 12 jul 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 11 jul 2023 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 10 jul 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 07 jul 2023 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 06 jul 2023 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 05 jul 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 03 jul 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 30 jun 2023 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 29 jun 2023 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 28 jun 2023 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 27 jun 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 26 jun 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 23 jun 2023 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 22 jun 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 21 jun 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 20 jun 2023 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 16 jun 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 15 jun 2023 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 14 jun 2023 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 13 jun 2023 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 12 jun 2023 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 09 jun 2023 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 08 jun 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 07 jun 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 06 jun 2023 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 05 jun 2023 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 02 jun 2023 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 01 jun 2023 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 31 may 2023 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 30 may 2023 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 26 may 2023 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 25 may 2023 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 24 may 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 23 may 2023 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 22 may 2023 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 19 may 2023 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 18 may 2023 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 17 may 2023 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 16 may 2023 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 15 may 2023 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 12 may 2023 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 11 may 2023 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 10 may 2023 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 09 may 2023 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
