Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.807,80 +392,05 (+0,67%)
Guggenheim Macro Opportunities C (GIOCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 01 may 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 30 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 29 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 26 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 25 abr 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 24 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 23 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 22 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 19 abr 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 18 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 17 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 16 abr 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 15 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 12 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 11 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 10 abr 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 09 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 08 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 05 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 04 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 03 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 02 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 01 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 28 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 27 mar 2024 | 24,31 | 24,31 | 24,31 | 24,31 | 24,31 | - |
| 26 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 25 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 22 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 21 mar 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 20 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 19 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 18 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 15 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 14 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 13 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 12 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 11 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 08 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 07 mar 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 06 mar 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 05 mar 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 04 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 01 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 29 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 28 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 27 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 26 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 23 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 22 feb 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 21 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 20 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 16 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 15 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 14 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 13 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 12 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 09 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 08 feb 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 07 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 06 feb 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 05 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 02 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 01 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 31 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 31 ene 2024 | 0.095 Dividendo | |||||
| 30 ene 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,15 | - |
| 29 ene 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,15 | - |
| 26 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 25 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 24 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,07 | - |
| 23 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,07 | - |
| 22 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,09 | - |
| 19 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,06 | - |
| 18 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,06 | - |
| 17 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,06 | - |
| 16 ene 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,11 | - |
| 12 ene 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,16 | - |
| 11 ene 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,12 | - |
| 10 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,09 | - |
| 09 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,07 | - |
| 08 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,06 | - |
| 05 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,03 | - |
| 04 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,04 | - |
| 03 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,07 | - |
| 02 ene 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,09 | - |
| 29 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,15 | - |
| 29 dic 2023 | 0.157 Dividendo | |||||
| 28 dic 2023 | 24,25 | 24,25 | 24,25 | 24,25 | 24,00 | - |
| 27 dic 2023 | 24,27 | 24,27 | 24,27 | 24,27 | 24,02 | - |
| 26 dic 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 23,97 | - |
| 22 dic 2023 | 24,21 | 24,21 | 24,21 | 24,21 | 23,96 | - |
| 21 dic 2023 | 24,21 | 24,21 | 24,21 | 24,21 | 23,96 | - |
| 20 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 19 dic 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 23,91 | - |
| 18 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 23,89 | - |
| 15 dic 2023 | 24,13 | 24,13 | 24,13 | 24,13 | 23,88 | - |
| 14 dic 2023 | 24,15 | 24,15 | 24,15 | 24,15 | 23,90 | - |
| 13 dic 2023 | 24,01 | 24,01 | 24,01 | 24,01 | 23,76 | - |
| *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.