Mercados españoles cerrados en 7 hrs 55 min
IBEX 35
11.262,80 +16,80 (+0,15%) Euro Stoxx 50
5.039,84 +4,43 (+0,09%) Dólar/Euro
1,0852 +0,0002 (+0,02%) Petróleo Brent
82,27 +0,15 (+0,18%) Oro
2.341,90 +7,40 (+0,32%) Bitcoin EUR
63.152,01 -721,56 (-1,13%)
FullerThaler Behavioral Sm-Cp GrInstl (FTXSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 43,77 | 43,77 | 43,77 | 43,77 | 43,77 | - |
| 23 may 2024 | 43,05 | 43,05 | 43,05 | 43,05 | 43,05 | - |
| 22 may 2024 | 43,12 | 43,12 | 43,12 | 43,12 | 43,12 | - |
| 21 may 2024 | 43,54 | 43,54 | 43,54 | 43,54 | 43,54 | - |
| 20 may 2024 | 43,50 | 43,50 | 43,50 | 43,50 | 43,50 | - |
| 17 may 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
| 16 may 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
| 15 may 2024 | 43,98 | 43,98 | 43,98 | 43,98 | 43,98 | - |
| 14 may 2024 | 42,95 | 42,95 | 42,95 | 42,95 | 42,95 | - |
| 13 may 2024 | 42,31 | 42,31 | 42,31 | 42,31 | 42,31 | - |
| 10 may 2024 | 42,56 | 42,56 | 42,56 | 42,56 | 42,56 | - |
| 09 may 2024 | 43,00 | 43,00 | 43,00 | 43,00 | 43,00 | - |
| 08 may 2024 | 42,74 | 42,74 | 42,74 | 42,74 | 42,74 | - |
| 07 may 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
| 06 may 2024 | 43,30 | 43,30 | 43,30 | 43,30 | 43,30 | - |
| 03 may 2024 | 42,30 | 42,30 | 42,30 | 42,30 | 42,30 | - |
| 02 may 2024 | 42,04 | 42,04 | 42,04 | 42,04 | 42,04 | - |
| 01 may 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
| 30 abr 2024 | 41,73 | 41,73 | 41,73 | 41,73 | 41,73 | - |
| 29 abr 2024 | 42,71 | 42,71 | 42,71 | 42,71 | 42,71 | - |
| 26 abr 2024 | 42,47 | 42,47 | 42,47 | 42,47 | 42,47 | - |
| 25 abr 2024 | 41,72 | 41,72 | 41,72 | 41,72 | 41,72 | - |
| 24 abr 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
| 23 abr 2024 | 41,56 | 41,56 | 41,56 | 41,56 | 41,56 | - |
| 22 abr 2024 | 40,51 | 40,51 | 40,51 | 40,51 | 40,51 | - |
| 19 abr 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 18 abr 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
| 17 abr 2024 | 41,15 | 41,15 | 41,15 | 41,15 | 41,15 | - |
| 16 abr 2024 | 41,64 | 41,64 | 41,64 | 41,64 | 41,64 | - |
| 15 abr 2024 | 41,36 | 41,36 | 41,36 | 41,36 | 41,36 | - |
| 12 abr 2024 | 42,14 | 42,14 | 42,14 | 42,14 | 42,14 | - |
| 11 abr 2024 | 43,17 | 43,17 | 43,17 | 43,17 | 43,17 | - |
| 10 abr 2024 | 42,75 | 42,75 | 42,75 | 42,75 | 42,75 | - |
| 09 abr 2024 | 43,20 | 43,20 | 43,20 | 43,20 | 43,20 | - |
| 08 abr 2024 | 43,36 | 43,36 | 43,36 | 43,36 | 43,36 | - |
| 05 abr 2024 | 43,25 | 43,25 | 43,25 | 43,25 | 43,25 | - |
| 04 abr 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
| 03 abr 2024 | 43,41 | 43,41 | 43,41 | 43,41 | 43,41 | - |
| 02 abr 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
| 01 abr 2024 | 44,11 | 44,11 | 44,11 | 44,11 | 44,11 | - |
| 28 mar 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
| 27 mar 2024 | 44,41 | 44,41 | 44,41 | 44,41 | 44,41 | - |
| 26 mar 2024 | 44,34 | 44,34 | 44,34 | 44,34 | 44,34 | - |
| 25 mar 2024 | 44,40 | 44,40 | 44,40 | 44,40 | 44,40 | - |
| 22 mar 2024 | 44,43 | 44,43 | 44,43 | 44,43 | 44,43 | - |
| 21 mar 2024 | 44,70 | 44,70 | 44,70 | 44,70 | 44,70 | - |
| 20 mar 2024 | 43,97 | 43,97 | 43,97 | 43,97 | 43,97 | - |
| 19 mar 2024 | 43,21 | 43,21 | 43,21 | 43,21 | 43,21 | - |
| 18 mar 2024 | 43,44 | 43,44 | 43,44 | 43,44 | 43,44 | - |
| 15 mar 2024 | 43,37 | 43,37 | 43,37 | 43,37 | 43,37 | - |
| 14 mar 2024 | 43,65 | 43,65 | 43,65 | 43,65 | 43,65 | - |
| 13 mar 2024 | 44,36 | 44,36 | 44,36 | 44,36 | 44,36 | - |
| 12 mar 2024 | 44,21 | 44,21 | 44,21 | 44,21 | 44,21 | - |
| 11 mar 2024 | 43,51 | 43,51 | 43,51 | 43,51 | 43,51 | - |
| 08 mar 2024 | 44,18 | 44,18 | 44,18 | 44,18 | 44,18 | - |
| 07 mar 2024 | 44,46 | 44,46 | 44,46 | 44,46 | 44,46 | - |
| 06 mar 2024 | 44,19 | 44,19 | 44,19 | 44,19 | 44,19 | - |
| 05 mar 2024 | 43,76 | 43,76 | 43,76 | 43,76 | 43,76 | - |
| 04 mar 2024 | 44,50 | 44,50 | 44,50 | 44,50 | 44,50 | - |
| 01 mar 2024 | 44,35 | 44,35 | 44,35 | 44,35 | 44,35 | - |
| 29 feb 2024 | 43,57 | 43,57 | 43,57 | 43,57 | 43,57 | - |
| 28 feb 2024 | 43,10 | 43,10 | 43,10 | 43,10 | 43,10 | - |
| 27 feb 2024 | 43,56 | 43,56 | 43,56 | 43,56 | 43,56 | - |
| 26 feb 2024 | 43,40 | 43,40 | 43,40 | 43,40 | 43,40 | - |
| 23 feb 2024 | 42,51 | 42,51 | 42,51 | 42,51 | 42,51 | - |
| 22 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
| 21 feb 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
| 20 feb 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 16 feb 2024 | 42,32 | 42,32 | 42,32 | 42,32 | 42,32 | - |
| 15 feb 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
| 14 feb 2024 | 42,60 | 42,60 | 42,60 | 42,60 | 42,60 | - |
| 13 feb 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
| 12 feb 2024 | 42,03 | 42,03 | 42,03 | 42,03 | 42,03 | - |
| 09 feb 2024 | 41,59 | 41,59 | 41,59 | 41,59 | 41,59 | - |
| 08 feb 2024 | 40,91 | 40,91 | 40,91 | 40,91 | 40,91 | - |
| 07 feb 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 06 feb 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
| 05 feb 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 02 feb 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 01 feb 2024 | 39,42 | 39,42 | 39,42 | 39,42 | 39,42 | - |
| 31 ene 2024 | 38,39 | 38,39 | 38,39 | 38,39 | 38,39 | - |
| 30 ene 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 29 ene 2024 | 39,05 | 39,05 | 39,05 | 39,05 | 39,05 | - |
| 26 ene 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 25 ene 2024 | 38,16 | 38,16 | 38,16 | 38,16 | 38,16 | - |
| 24 ene 2024 | 38,06 | 38,06 | 38,06 | 38,06 | 38,06 | - |
| 23 ene 2024 | 38,38 | 38,38 | 38,38 | 38,38 | 38,38 | - |
| 22 ene 2024 | 38,25 | 38,25 | 38,25 | 38,25 | 38,25 | - |
| 19 ene 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 18 ene 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 17 ene 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 16 ene 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 12 ene 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 11 ene 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 10 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 09 ene 2024 | 36,58 | 36,58 | 36,58 | 36,58 | 36,58 | - |
| 08 ene 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 05 ene 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 04 ene 2024 | 35,57 | 35,57 | 35,57 | 35,57 | 35,57 | - |
| 03 ene 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
| *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.