Mercados españoles cerrados
S&P 500
5.569,43 +2,24 (+0,04%) Nasdaq
18.403,40 +50,64 (+0,28%) NIKKEI 225
40.780,70 -131,67 (-0,32%) Dólar/Euro
1,0835 -0,0008 (-0,08%) Petróleo Brent
85,92 -0,62 (-0,72%) Bitcoin EUR
51.707,08 -810,31 (-1,54%)
GMO International Equity Allc III (GIEAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 03 jul 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 02 jul 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 01 jul 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 28 jun 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 27 jun 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 26 jun 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 25 jun 2024 | 29,26 | 29,26 | 29,26 | 29,26 | 29,26 | - |
| 24 jun 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 21 jun 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 20 jun 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 18 jun 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 17 jun 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 14 jun 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 13 jun 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 12 jun 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 11 jun 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 10 jun 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 07 jun 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 06 jun 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 05 jun 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 04 jun 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 03 jun 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 31 may 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 30 may 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 29 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 28 may 2024 | 29,95 | 29,95 | 29,95 | 29,95 | 29,95 | - |
| 24 may 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 23 may 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 22 may 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 21 may 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 20 may 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 17 may 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 16 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 15 may 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 14 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 13 may 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 10 may 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 09 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 08 may 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,22 | - |
| 07 may 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 06 may 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 03 may 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 02 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 01 may 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 30 abr 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 29 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 26 abr 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 25 abr 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 24 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 23 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 22 abr 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 19 abr 2024 | 27,82 | 27,82 | 27,82 | 27,82 | 27,82 | - |
| 18 abr 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 17 abr 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 16 abr 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 15 abr 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 12 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 11 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 10 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 09 abr 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 08 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 05 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 04 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 03 abr 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 02 abr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 01 abr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 28 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 27 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 26 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 25 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 22 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 21 mar 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 20 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 19 mar 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 18 mar 2024 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 15 mar 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 14 mar 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 13 mar 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 12 mar 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 11 mar 2024 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 08 mar 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 07 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 06 mar 2024 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 05 mar 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 04 mar 2024 | 28,11 | 28,11 | 28,11 | 28,11 | 28,11 | - |
| 01 mar 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 29 feb 2024 | 27,93 | 27,93 | 27,93 | 27,93 | 27,93 | - |
| 28 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 27 feb 2024 | 28,05 | 28,05 | 28,05 | 28,05 | 28,05 | - |
| 26 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 23 feb 2024 | 28,09 | 28,09 | 28,09 | 28,09 | 28,09 | - |
| 22 feb 2024 | 28,08 | 28,08 | 28,08 | 28,08 | 28,08 | - |
| 21 feb 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 20 feb 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 16 feb 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 15 feb 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 14 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 13 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| *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.