Mercados españoles abiertos en 56 mins
S&P 500
5.354,03 +62,69 (+1,18%) Nasdaq
17.187,90 +330,86 (+1,96%) NIKKEI 225
38.758,88 +268,71 (+0,70%) Dólar/Euro
1,0885 +0,0011 (+0,10%) Petróleo Brent
78,74 +0,33 (+0,42%) Bitcoin EUR
65.174,68 +5,43 (+0,01%)
FMI International II Ccy UnH Ins (FMIFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 04 jun 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 03 jun 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 31 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 30 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 29 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 28 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 24 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 23 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 22 may 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 21 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 20 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 17 may 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 16 may 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 15 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 14 may 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 13 may 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 10 may 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 09 may 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 08 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 07 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 06 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 03 may 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 02 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 01 may 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 30 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 29 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 26 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 25 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 24 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 23 abr 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 22 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 19 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 18 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 17 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 16 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 15 abr 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 12 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 11 abr 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 10 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 09 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 08 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 05 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 04 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 03 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 02 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 01 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 28 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 27 mar 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 26 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 25 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 22 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 21 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 20 mar 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 19 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 18 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 15 mar 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 14 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 13 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 12 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 11 mar 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 08 mar 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 07 mar 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 06 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 05 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 04 mar 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 01 mar 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 29 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 28 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 27 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 26 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 23 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 22 feb 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 21 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 20 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 16 feb 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 15 feb 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 14 feb 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 13 feb 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 12 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 09 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 08 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 07 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 06 feb 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 05 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 02 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 01 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 31 ene 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 30 ene 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 29 ene 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| 26 ene 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 25 ene 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 24 ene 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 23 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 22 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 19 ene 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 18 ene 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 17 ene 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 16 ene 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 12 ene 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| *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.