Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.899,69 +497,45 (+0,78%)
American Funds Europacific Growth 529F2 (FUEPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 may 2023 - 26 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 23 may 2024 | 59,46 | 59,46 | 59,46 | 59,46 | 59,46 | - |
| 22 may 2024 | 59,68 | 59,68 | 59,68 | 59,68 | 59,68 | - |
| 21 may 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 20 may 2024 | 60,28 | 60,28 | 60,28 | 60,28 | 60,28 | - |
| 17 may 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 16 may 2024 | 59,98 | 59,98 | 59,98 | 59,98 | 59,98 | - |
| 15 may 2024 | 60,19 | 60,19 | 60,19 | 60,19 | 60,19 | - |
| 14 may 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 13 may 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
| 10 may 2024 | 58,97 | 58,97 | 58,97 | 58,97 | 58,97 | - |
| 09 may 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
| 08 may 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
| 07 may 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 06 may 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 03 may 2024 | 58,02 | 58,02 | 58,02 | 58,02 | 58,02 | - |
| 02 may 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
| 01 may 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
| 30 abr 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 29 abr 2024 | 57,87 | 57,87 | 57,87 | 57,87 | 57,87 | - |
| 26 abr 2024 | 57,70 | 57,70 | 57,70 | 57,70 | 57,70 | - |
| 25 abr 2024 | 57,14 | 57,14 | 57,14 | 57,14 | 57,14 | - |
| 24 abr 2024 | 57,40 | 57,40 | 57,40 | 57,40 | 57,40 | - |
| 23 abr 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
| 22 abr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
| 19 abr 2024 | 56,03 | 56,03 | 56,03 | 56,03 | 56,03 | - |
| 18 abr 2024 | 56,48 | 56,48 | 56,48 | 56,48 | 56,48 | - |
| 17 abr 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
| 16 abr 2024 | 56,51 | 56,51 | 56,51 | 56,51 | 56,51 | - |
| 15 abr 2024 | 56,93 | 56,93 | 56,93 | 56,93 | 56,93 | - |
| 12 abr 2024 | 57,27 | 57,27 | 57,27 | 57,27 | 57,27 | - |
| 11 abr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 10 abr 2024 | 58,31 | 58,31 | 58,31 | 58,31 | 58,31 | - |
| 09 abr 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
| 08 abr 2024 | 58,76 | 58,76 | 58,76 | 58,76 | 58,76 | - |
| 05 abr 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
| 04 abr 2024 | 58,20 | 58,20 | 58,20 | 58,20 | 58,20 | - |
| 03 abr 2024 | 58,69 | 58,69 | 58,69 | 58,69 | 58,69 | - |
| 02 abr 2024 | 58,36 | 58,36 | 58,36 | 58,36 | 58,36 | - |
| 01 abr 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
| 28 mar 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 27 mar 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 26 mar 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| 25 mar 2024 | 58,65 | 58,65 | 58,65 | 58,65 | 58,65 | - |
| 22 mar 2024 | 58,67 | 58,67 | 58,67 | 58,67 | 58,67 | - |
| 21 mar 2024 | 58,86 | 58,86 | 58,86 | 58,86 | 58,86 | - |
| 20 mar 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 19 mar 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
| 18 mar 2024 | 58,26 | 58,26 | 58,26 | 58,26 | 58,26 | - |
| 15 mar 2024 | 58,10 | 58,10 | 58,10 | 58,10 | 58,10 | - |
| 14 mar 2024 | 58,51 | 58,51 | 58,51 | 58,51 | 58,51 | - |
| 13 mar 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| 12 mar 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
| 11 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
| 08 mar 2024 | 58,17 | 58,17 | 58,17 | 58,17 | 58,17 | - |
| 07 mar 2024 | 58,43 | 58,43 | 58,43 | 58,43 | 58,43 | - |
| 06 mar 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
| 05 mar 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
| 04 mar 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
| 01 mar 2024 | 57,35 | 57,35 | 57,35 | 57,35 | 57,35 | - |
| 29 feb 2024 | 56,65 | 56,65 | 56,65 | 56,65 | 56,65 | - |
| 28 feb 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
| 27 feb 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
| 26 feb 2024 | 56,88 | 56,88 | 56,88 | 56,88 | 56,88 | - |
| 23 feb 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
| 22 feb 2024 | 56,99 | 56,99 | 56,99 | 56,99 | 56,99 | - |
| 21 feb 2024 | 56,16 | 56,16 | 56,16 | 56,16 | 56,16 | - |
| 20 feb 2024 | 56,25 | 56,25 | 56,25 | 56,25 | 56,25 | - |
| 16 feb 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
| 15 feb 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
| 14 feb 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
| 13 feb 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
| 12 feb 2024 | 55,63 | 55,63 | 55,63 | 55,63 | 55,63 | - |
| 09 feb 2024 | 55,67 | 55,67 | 55,67 | 55,67 | 55,67 | - |
| 08 feb 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
| 07 feb 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
| 06 feb 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
| 05 feb 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
| 02 feb 2024 | 54,91 | 54,91 | 54,91 | 54,91 | 54,91 | - |
| 01 feb 2024 | 55,19 | 55,19 | 55,19 | 55,19 | 55,19 | - |
| 31 ene 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
| 30 ene 2024 | 54,92 | 54,92 | 54,92 | 54,92 | 54,92 | - |
| 29 ene 2024 | 55,08 | 55,08 | 55,08 | 55,08 | 55,08 | - |
| 26 ene 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
| 25 ene 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 24 ene 2024 | 54,28 | 54,28 | 54,28 | 54,28 | 54,28 | - |
| 23 ene 2024 | 53,71 | 53,71 | 53,71 | 53,71 | 53,71 | - |
| 22 ene 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
| 19 ene 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
| 18 ene 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
| 17 ene 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
| 16 ene 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 12 ene 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
| 11 ene 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
| 10 ene 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 09 ene 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 08 ene 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
| 05 ene 2024 | 53,44 | 53,44 | 53,44 | 53,44 | 53,44 | - |
| 04 ene 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
| 03 ene 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
| *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.