Mercados españoles cerrados en 4 hrs 19 min
IBEX 35
11.037,00 -29,30 (-0,26%) Euro Stoxx 50
5.010,34 +22,86 (+0,46%) Dólar/Euro
1,0825 +0,0011 (+0,10%) Petróleo Brent
87,25 -0,09 (-0,10%) Oro
2.373,40 +4,00 (+0,17%) Bitcoin EUR
51.002,41 -2.638,45 (-4,92%)
Goldman Sachs Large Cp Val Insghts Instl (GCVIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 02 jul 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 01 jul 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 28 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 27 jun 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 26 jun 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 25 jun 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 24 jun 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 21 jun 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 20 jun 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 18 jun 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 17 jun 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 14 jun 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 13 jun 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 12 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 11 jun 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 10 jun 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 07 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 06 jun 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 05 jun 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 04 jun 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 03 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 31 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 30 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 29 may 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 24,01 | - |
| 28 may 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 24 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 23 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 22 may 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 21 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 20 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 17 may 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 16 may 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 15 may 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 14 may 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 13 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 10 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 09 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 08 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 07 may 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 06 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 03 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 02 may 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 01 may 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 30 abr 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 29 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 26 abr 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 25 abr 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 24 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 23 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 22 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 19 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 18 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 17 abr 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 16 abr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 15 abr 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 12 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 11 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 10 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 09 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 08 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 05 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 04 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 03 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 02 abr 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 01 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 28 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 27 mar 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 27 mar 2024 | 0.065 Dividendo | |||||
| 26 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,42 | - |
| 25 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,48 | - |
| 22 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,48 | - |
| 21 mar 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,62 | - |
| 20 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,46 | - |
| 19 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,25 | - |
| 18 mar 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,12 | - |
| 15 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,03 | - |
| 14 mar 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,03 | - |
| 13 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,14 | - |
| 12 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,14 | - |
| 11 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,01 | - |
| 08 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,94 | - |
| 07 mar 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,95 | - |
| 06 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,84 | - |
| 05 mar 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,67 | - |
| 04 mar 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,79 | - |
| 01 mar 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,69 | - |
| 29 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,57 | - |
| 28 feb 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,46 | - |
| 27 feb 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,45 | - |
| 26 feb 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 23,37 | - |
| 23 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,41 | - |
| 22 feb 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,36 | - |
| 21 feb 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,10 | - |
| 20 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,01 | - |
| 16 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,02 | - |
| 15 feb 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,07 | - |
| 14 feb 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,84 | - |
| 13 feb 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,59 | - |
| 12 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,93 | - |
| *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.