Mercados españoles cerrados
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0815 -0,0012 (-0,11%) Petróleo Brent
81,55 -0,35 (-0,43%) Bitcoin EUR
62.416,30 -1.862,14 (-2,90%)
SPDR Gold MiniShares (GLDM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 46,88 | 46,96 | 46,21 | 46,22 | 46,22 | 5.032.350 |
| 22 may 2024 | 47,80 | 47,83 | 47,09 | 47,16 | 47,16 | 5.801.000 |
| 21 may 2024 | 48,15 | 48,25 | 47,93 | 48,04 | 48,04 | 2.741.100 |
| 20 may 2024 | 47,96 | 48,33 | 47,79 | 48,11 | 48,11 | 4.516.100 |
| 17 may 2024 | 47,60 | 47,97 | 47,50 | 47,92 | 47,92 | 6.522.300 |
| 16 may 2024 | 47,16 | 47,26 | 47,01 | 47,16 | 47,16 | 5.186.400 |
| 15 may 2024 | 46,94 | 47,39 | 46,63 | 47,32 | 47,32 | 4.445.900 |
| 14 may 2024 | 46,56 | 46,78 | 46,50 | 46,72 | 46,72 | 2.839.600 |
| 13 may 2024 | 46,51 | 46,56 | 46,24 | 46,35 | 46,35 | 2.728.500 |
| 10 may 2024 | 46,97 | 47,05 | 46,73 | 46,86 | 46,86 | 3.310.700 |
| 09 may 2024 | 45,96 | 46,48 | 45,95 | 46,47 | 46,47 | 2.864.000 |
| 08 may 2024 | 45,76 | 46,01 | 45,74 | 45,77 | 45,77 | 2.526.200 |
| 07 may 2024 | 45,95 | 46,04 | 45,83 | 45,89 | 45,89 | 1.808.000 |
| 06 may 2024 | 46,09 | 46,25 | 45,96 | 46,09 | 46,09 | 3.320.800 |
| 03 may 2024 | 45,62 | 45,68 | 45,13 | 45,62 | 45,62 | 7.635.300 |
| 02 may 2024 | 45,41 | 45,78 | 45,30 | 45,66 | 45,66 | 5.434.500 |
| 01 may 2024 | 45,63 | 46,16 | 45,51 | 45,80 | 45,80 | 12.203.200 |
| 30 abr 2024 | 45,72 | 45,87 | 45,39 | 45,40 | 45,40 | 4.408.300 |
| 29 abr 2024 | 46,29 | 46,53 | 46,11 | 46,30 | 46,30 | 3.257.800 |
| 26 abr 2024 | 46,44 | 46,50 | 46,18 | 46,38 | 46,38 | 4.424.200 |
| 25 abr 2024 | 45,94 | 46,49 | 45,92 | 46,25 | 46,25 | 5.208.500 |
| 24 abr 2024 | 45,99 | 46,34 | 45,92 | 45,99 | 45,99 | 3.083.300 |
| 23 abr 2024 | 45,84 | 46,23 | 45,81 | 46,04 | 46,04 | 6.981.400 |
| 22 abr 2024 | 46,35 | 46,47 | 46,09 | 46,17 | 46,17 | 12.512.700 |
| 19 abr 2024 | 47,24 | 47,63 | 47,15 | 47,35 | 47,35 | 4.532.600 |
| 18 abr 2024 | 47,40 | 47,43 | 46,98 | 47,19 | 47,19 | 3.699.900 |
| 17 abr 2024 | 47,34 | 47,50 | 46,81 | 47,05 | 47,05 | 5.723.400 |
| 16 abr 2024 | 47,17 | 47,55 | 46,86 | 47,39 | 47,39 | 9.403.700 |
| 15 abr 2024 | 46,68 | 47,34 | 46,08 | 47,31 | 47,31 | 8.020.500 |
| 12 abr 2024 | 47,53 | 48,21 | 46,27 | 46,45 | 46,45 | 12.500.400 |
| 11 abr 2024 | 46,45 | 47,09 | 46,24 | 47,06 | 47,06 | 5.298.300 |
| 10 abr 2024 | 46,14 | 46,64 | 45,99 | 46,18 | 46,18 | 8.826.600 |
| 09 abr 2024 | 46,64 | 46,87 | 46,36 | 46,61 | 46,61 | 10.932.400 |
| 08 abr 2024 | 46,24 | 46,44 | 45,97 | 46,37 | 46,37 | 2.578.700 |
| 05 abr 2024 | 45,51 | 46,20 | 45,45 | 46,06 | 46,06 | 2.107.600 |
| 04 abr 2024 | 45,40 | 45,71 | 45,20 | 45,31 | 45,31 | 4.773.200 |
| 03 abr 2024 | 45,11 | 45,59 | 45,05 | 45,57 | 45,57 | 12.922.200 |
| 02 abr 2024 | 44,79 | 45,20 | 44,63 | 45,16 | 45,16 | 6.413.500 |
| 01 abr 2024 | 44,69 | 44,70 | 44,19 | 44,52 | 44,52 | 5.132.800 |
| 28 mar 2024 | 43,81 | 44,12 | 43,67 | 44,05 | 44,05 | 2.497.400 |
| 27 mar 2024 | 43,34 | 43,52 | 43,33 | 43,50 | 43,50 | 2.168.000 |
| 26 mar 2024 | 43,41 | 43,43 | 43,06 | 43,18 | 43,18 | 1.889.500 |
| 25 mar 2024 | 43,08 | 43,25 | 43,04 | 43,04 | 43,04 | 917.500 |
| 22 mar 2024 | 43,13 | 43,23 | 42,77 | 42,91 | 42,91 | 3.579.500 |
| 21 mar 2024 | 43,67 | 43,67 | 42,96 | 43,26 | 43,26 | 3.357.500 |
| 20 mar 2024 | 42,66 | 43,40 | 42,64 | 43,28 | 43,28 | 3.658.400 |
| 19 mar 2024 | 42,76 | 42,80 | 42,60 | 42,79 | 42,79 | 1.945.800 |
| 18 mar 2024 | 42,77 | 42,86 | 42,72 | 42,84 | 42,84 | 1.440.600 |
| 15 mar 2024 | 42,82 | 42,95 | 42,73 | 42,77 | 42,77 | 1.496.600 |
| 14 mar 2024 | 42,91 | 42,93 | 42,69 | 42,90 | 42,90 | 1.923.900 |
| 13 mar 2024 | 42,92 | 43,22 | 42,90 | 43,07 | 43,07 | 1.736.600 |
| 12 mar 2024 | 42,93 | 42,96 | 42,65 | 42,79 | 42,79 | 2.332.200 |
| 11 mar 2024 | 43,20 | 43,34 | 43,15 | 43,26 | 43,26 | 2.188.700 |
| 08 mar 2024 | 43,01 | 43,53 | 42,93 | 43,18 | 43,18 | 3.867.700 |
| 07 mar 2024 | 42,74 | 42,85 | 42,59 | 42,82 | 42,82 | 2.560.300 |
| 06 mar 2024 | 42,43 | 42,67 | 42,28 | 42,56 | 42,56 | 4.799.900 |
| 05 mar 2024 | 42,27 | 42,43 | 42,11 | 42,22 | 42,22 | 4.511.400 |
| 04 mar 2024 | 41,58 | 42,04 | 41,52 | 41,96 | 41,96 | 3.680.800 |
| 01 mar 2024 | 40,75 | 41,41 | 40,55 | 41,30 | 41,30 | 4.264.600 |
| 29 feb 2024 | 40,62 | 40,67 | 40,52 | 40,54 | 40,54 | 5.567.800 |
| 28 feb 2024 | 40,34 | 40,37 | 40,27 | 40,34 | 40,34 | 990.400 |
| 27 feb 2024 | 40,38 | 40,40 | 40,23 | 40,25 | 40,25 | 1.881.200 |
| 26 feb 2024 | 40,22 | 40,33 | 40,16 | 40,31 | 40,31 | 2.048.100 |
| 23 feb 2024 | 40,17 | 40,50 | 40,14 | 40,38 | 40,38 | 2.330.300 |
| 22 feb 2024 | 40,16 | 40,18 | 40,06 | 40,14 | 40,14 | 3.207.000 |
| 21 feb 2024 | 40,24 | 40,26 | 40,06 | 40,15 | 40,15 | 2.851.900 |
| 20 feb 2024 | 40,24 | 40,26 | 40,12 | 40,15 | 40,15 | 1.544.400 |
| 16 feb 2024 | 39,61 | 39,97 | 39,58 | 39,90 | 39,90 | 2.348.900 |
| 15 feb 2024 | 39,73 | 39,82 | 39,63 | 39,75 | 39,75 | 2.010.000 |
| 14 feb 2024 | 39,45 | 39,58 | 39,35 | 39,49 | 39,49 | 2.559.700 |
| 13 feb 2024 | 39,70 | 39,70 | 39,46 | 39,51 | 39,51 | 2.368.400 |
| 12 feb 2024 | 39,96 | 40,10 | 39,90 | 40,06 | 40,06 | 1.683.800 |
| 09 feb 2024 | 40,15 | 40,20 | 40,06 | 40,15 | 40,15 | 1.866.200 |
| 08 feb 2024 | 40,23 | 40,36 | 40,21 | 40,32 | 40,32 | 3.091.900 |
| 07 feb 2024 | 40,36 | 40,54 | 40,31 | 40,34 | 40,34 | 5.428.300 |
| 06 feb 2024 | 40,24 | 40,43 | 40,20 | 40,38 | 40,38 | 2.561.900 |
| 05 feb 2024 | 40,01 | 40,21 | 39,97 | 40,16 | 40,16 | 2.675.600 |
| 02 feb 2024 | 40,26 | 40,44 | 40,22 | 40,37 | 40,37 | 2.951.300 |
| 01 feb 2024 | 40,61 | 40,96 | 40,47 | 40,75 | 40,75 | 4.889.500 |
| 31 ene 2024 | 40,54 | 40,78 | 40,28 | 40,34 | 40,34 | 6.192.700 |
| 30 ene 2024 | 40,61 | 40,62 | 40,24 | 40,37 | 40,37 | 2.739.000 |
| 29 ene 2024 | 40,31 | 40,37 | 40,08 | 40,32 | 40,32 | 2.473.800 |
| 26 ene 2024 | 40,09 | 40,11 | 39,98 | 40,04 | 40,04 | 2.663.400 |
| 25 ene 2024 | 40,10 | 40,16 | 39,92 | 40,07 | 40,07 | 3.819.700 |
| 24 ene 2024 | 40,33 | 40,33 | 39,89 | 39,90 | 39,90 | 3.624.000 |
| 23 ene 2024 | 40,13 | 40,27 | 40,09 | 40,22 | 40,22 | 1.435.700 |
| 22 ene 2024 | 40,08 | 40,19 | 39,99 | 40,08 | 40,08 | 1.745.000 |
| 19 ene 2024 | 40,31 | 40,31 | 40,13 | 40,23 | 40,23 | 2.317.000 |
| 18 ene 2024 | 39,88 | 40,12 | 39,88 | 40,10 | 40,10 | 1.778.300 |
| 17 ene 2024 | 40,10 | 40,12 | 39,70 | 39,79 | 39,79 | 1.901.500 |
| 16 ene 2024 | 40,48 | 40,50 | 40,14 | 40,22 | 40,22 | 2.981.200 |
| 12 ene 2024 | 40,82 | 40,90 | 40,49 | 40,61 | 40,61 | 2.124.300 |
| 11 ene 2024 | 40,24 | 40,35 | 39,93 | 40,21 | 40,21 | 4.292.100 |
| 10 ene 2024 | 40,27 | 40,33 | 40,07 | 40,12 | 40,12 | 1.870.800 |
| 09 ene 2024 | 40,39 | 40,41 | 40,18 | 40,23 | 40,23 | 2.001.900 |
| 08 ene 2024 | 40,06 | 40,39 | 40,05 | 40,20 | 40,20 | 2.386.700 |
| 05 ene 2024 | 40,60 | 40,93 | 40,47 | 40,52 | 40,52 | 4.139.400 |
| 04 ene 2024 | 40,47 | 40,61 | 40,39 | 40,52 | 40,52 | 1.779.300 |
| 03 ene 2024 | 40,41 | 40,63 | 40,27 | 40,47 | 40,47 | 5.080.000 |
| 02 ene 2024 | 40,98 | 41,07 | 40,77 | 40,81 | 40,81 | 2.837.900 |
| *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.