Mercados españoles cerrados en 4 hrs 48 min
IBEX 35
11.051,20 +107,50 (+0,98%) Euro Stoxx 50
4.938,77 +44,75 (+0,91%) Dólar/Euro
1,0754 +0,0038 (+0,35%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.339,10 -0,50 (-0,02%) Bitcoin EUR
58.408,93 +1.268,83 (+2,22%)
VanEck Global Resources Fund A (GHAAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 40,35 | 40,35 | 40,35 | 40,35 | 40,35 | - |
| 27 jun 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
| 26 jun 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 25 jun 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 24 jun 2024 | 40,41 | 40,41 | 40,41 | 40,41 | 40,41 | - |
| 21 jun 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
| 20 jun 2024 | 39,90 | 39,90 | 39,90 | 39,90 | 39,90 | - |
| 18 jun 2024 | 39,40 | 39,40 | 39,40 | 39,40 | 39,40 | - |
| 17 jun 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
| 14 jun 2024 | 39,17 | 39,17 | 39,17 | 39,17 | 39,17 | - |
| 13 jun 2024 | 39,51 | 39,51 | 39,51 | 39,51 | 39,51 | - |
| 12 jun 2024 | 40,05 | 40,05 | 40,05 | 40,05 | 40,05 | - |
| 11 jun 2024 | 40,13 | 40,13 | 40,13 | 40,13 | 40,13 | - |
| 10 jun 2024 | 40,50 | 40,50 | 40,50 | 40,50 | 40,50 | - |
| 07 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 06 jun 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
| 05 jun 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
| 04 jun 2024 | 40,55 | 40,55 | 40,55 | 40,55 | 40,55 | - |
| 03 jun 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
| 31 may 2024 | 42,12 | 42,12 | 42,12 | 42,12 | 42,12 | - |
| 30 may 2024 | 41,66 | 41,66 | 41,66 | 41,66 | 41,66 | - |
| 29 may 2024 | 41,49 | 41,49 | 41,49 | 41,49 | 41,49 | - |
| 28 may 2024 | 42,20 | 42,20 | 42,20 | 42,20 | 42,20 | - |
| 24 may 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
| 23 may 2024 | 41,48 | 41,48 | 41,48 | 41,48 | 41,48 | - |
| 22 may 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 21 may 2024 | 42,68 | 42,68 | 42,68 | 42,68 | 42,68 | - |
| 20 may 2024 | 42,72 | 42,72 | 42,72 | 42,72 | 42,72 | - |
| 17 may 2024 | 42,59 | 42,59 | 42,59 | 42,59 | 42,59 | - |
| 16 may 2024 | 41,95 | 41,95 | 41,95 | 41,95 | 41,95 | - |
| 15 may 2024 | 42,08 | 42,08 | 42,08 | 42,08 | 42,08 | - |
| 14 may 2024 | 42,01 | 42,01 | 42,01 | 42,01 | 42,01 | - |
| 13 may 2024 | 41,60 | 41,60 | 41,60 | 41,60 | 41,60 | - |
| 10 may 2024 | 41,61 | 41,61 | 41,61 | 41,61 | 41,61 | - |
| 09 may 2024 | 41,70 | 41,70 | 41,70 | 41,70 | 41,70 | - |
| 08 may 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
| 07 may 2024 | 41,08 | 41,08 | 41,08 | 41,08 | 41,08 | - |
| 06 may 2024 | 40,95 | 40,95 | 40,95 | 40,95 | 40,95 | - |
| 03 may 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 02 may 2024 | 40,23 | 40,23 | 40,23 | 40,23 | 40,23 | - |
| 01 may 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
| 30 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 29 abr 2024 | 41,35 | 41,35 | 41,35 | 41,35 | 41,35 | - |
| 26 abr 2024 | 41,01 | 41,01 | 41,01 | 41,01 | 41,01 | - |
| 25 abr 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
| 24 abr 2024 | 40,34 | 40,34 | 40,34 | 40,34 | 40,34 | - |
| 23 abr 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 22 abr 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
| 19 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 18 abr 2024 | 39,94 | 39,94 | 39,94 | 39,94 | 39,94 | - |
| 17 abr 2024 | 39,92 | 39,92 | 39,92 | 39,92 | 39,92 | - |
| 16 abr 2024 | 39,85 | 39,85 | 39,85 | 39,85 | 39,85 | - |
| 15 abr 2024 | 40,22 | 40,22 | 40,22 | 40,22 | 40,22 | - |
| 12 abr 2024 | 40,48 | 40,48 | 40,48 | 40,48 | 40,48 | - |
| 11 abr 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
| 10 abr 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
| 09 abr 2024 | 41,39 | 41,39 | 41,39 | 41,39 | 41,39 | - |
| 08 abr 2024 | 40,98 | 40,98 | 40,98 | 40,98 | 40,98 | - |
| 05 abr 2024 | 40,78 | 40,78 | 40,78 | 40,78 | 40,78 | - |
| 04 abr 2024 | 40,47 | 40,47 | 40,47 | 40,47 | 40,47 | - |
| 03 abr 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 02 abr 2024 | 40,16 | 40,16 | 40,16 | 40,16 | 40,16 | - |
| 01 abr 2024 | 39,87 | 39,87 | 39,87 | 39,87 | 39,87 | - |
| 28 mar 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 27 mar 2024 | 39,37 | 39,37 | 39,37 | 39,37 | 39,37 | - |
| 26 mar 2024 | 38,72 | 38,72 | 38,72 | 38,72 | 38,72 | - |
| 25 mar 2024 | 38,89 | 38,89 | 38,89 | 38,89 | 38,89 | - |
| 22 mar 2024 | 38,67 | 38,67 | 38,67 | 38,67 | 38,67 | - |
| 21 mar 2024 | 38,97 | 38,97 | 38,97 | 38,97 | 38,97 | - |
| 20 mar 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
| 19 mar 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 18 mar 2024 | 38,17 | 38,17 | 38,17 | 38,17 | 38,17 | - |
| 15 mar 2024 | 38,13 | 38,13 | 38,13 | 38,13 | 38,13 | - |
| 14 mar 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
| 13 mar 2024 | 38,00 | 38,00 | 38,00 | 38,00 | 38,00 | - |
| 12 mar 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 11 mar 2024 | 37,42 | 37,42 | 37,42 | 37,42 | 37,42 | - |
| 08 mar 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 07 mar 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 06 mar 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 05 mar 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 04 mar 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 01 mar 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 29 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 28 feb 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 27 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,12 | - |
| 26 feb 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 23 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 22 feb 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 21 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 20 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 16 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 15 feb 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 14 feb 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 13 feb 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 12 feb 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 36,03 | - |
| 09 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
| 08 feb 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
| 07 feb 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 06 feb 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| *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.