Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.813,97 -351,65 (-0,62%)
Goldman Sachs MLP Energy Infrastructure Fund (GMNPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | - |
| 27 jun 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 26 jun 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,69 | - |
| 25 jun 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 24 jun 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 21 jun 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 20 jun 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 18 jun 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
| 17 jun 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 14 jun 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 34,93 | - |
| 13 jun 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 35,22 | - |
| 12 jun 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| 11 jun 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
| 10 jun 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,76 | - |
| 07 jun 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 35,31 | - |
| 06 jun 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,36 | - |
| 05 jun 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 04 jun 2024 | 34,85 | 34,85 | 34,85 | 34,85 | 34,85 | - |
| 03 jun 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
| 31 may 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 30 may 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 30 may 2024 | 0.643 Dividendo | |||||
| 29 may 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 34,66 | - |
| 28 may 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 34,94 | - |
| 24 may 2024 | 35,48 | 35,48 | 35,48 | 35,48 | 34,83 | - |
| 23 may 2024 | 35,43 | 35,43 | 35,43 | 35,43 | 34,78 | - |
| 22 may 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,21 | - |
| 21 may 2024 | 36,66 | 36,66 | 36,66 | 36,66 | 35,99 | - |
| 20 may 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,15 | - |
| 17 may 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 35,95 | - |
| 16 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 35,69 | - |
| 15 may 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 35,80 | - |
| 14 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 35,83 | - |
| 13 may 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 35,58 | - |
| 10 may 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,84 | - |
| 09 may 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 35,93 | - |
| 08 may 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 35,84 | - |
| 07 may 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 35,67 | - |
| 06 may 2024 | 36,21 | 36,21 | 36,21 | 36,21 | 35,55 | - |
| 03 may 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 35,41 | - |
| 02 may 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,25 | - |
| 01 may 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 34,95 | - |
| 30 abr 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,25 | - |
| 29 abr 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 35,81 | - |
| 26 abr 2024 | 36,32 | 36,32 | 36,32 | 36,32 | 35,66 | - |
| 25 abr 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 35,65 | - |
| 24 abr 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 35,63 | - |
| 23 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,51 | - |
| 22 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 35,39 | - |
| 19 abr 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,26 | - |
| 18 abr 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 34,85 | - |
| 17 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 34,60 | - |
| 16 abr 2024 | 34,87 | 34,87 | 34,87 | 34,87 | 34,23 | - |
| 15 abr 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,47 | - |
| 12 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 34,93 | - |
| 11 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,31 | - |
| 10 abr 2024 | 36,03 | 36,03 | 36,03 | 36,03 | 35,37 | - |
| 09 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 35,60 | - |
| 08 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 35,80 | - |
| 05 abr 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 35,84 | - |
| 04 abr 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 35,85 | - |
| 03 abr 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,01 | - |
| 02 abr 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 35,76 | - |
| 01 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 35,51 | - |
| 28 mar 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 35,52 | - |
| 27 mar 2024 | 35,91 | 35,91 | 35,91 | 35,91 | 35,26 | - |
| 26 mar 2024 | 35,76 | 35,76 | 35,76 | 35,76 | 35,11 | - |
| 25 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,16 | - |
| 22 mar 2024 | 35,80 | 35,80 | 35,80 | 35,80 | 35,15 | - |
| 21 mar 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,31 | - |
| 20 mar 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,23 | - |
| 19 mar 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,09 | - |
| 18 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 34,76 | - |
| 15 mar 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 34,76 | - |
| 14 mar 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 34,43 | - |
| 13 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,63 | - |
| 12 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,63 | - |
| 11 mar 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 34,63 | - |
| 08 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 34,50 | - |
| 07 mar 2024 | 35,31 | 35,31 | 35,31 | 35,31 | 34,67 | - |
| 06 mar 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 34,76 | - |
| 05 mar 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 34,39 | - |
| 04 mar 2024 | 34,78 | 34,78 | 34,78 | 34,78 | 34,15 | - |
| 01 mar 2024 | 34,80 | 34,80 | 34,80 | 34,80 | 34,17 | - |
| 29 feb 2024 | 34,30 | 34,30 | 34,30 | 34,30 | 33,68 | - |
| 28 feb 2024 | 34,09 | 34,09 | 34,09 | 34,09 | 33,47 | - |
| 28 feb 2024 | 0.617 Dividendo | |||||
| 27 feb 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 33,76 | - |
| 26 feb 2024 | 34,93 | 34,93 | 34,93 | 34,93 | 33,69 | - |
| 23 feb 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 33,94 | - |
| 22 feb 2024 | 35,22 | 35,22 | 35,22 | 35,22 | 33,97 | - |
| 21 feb 2024 | 34,96 | 34,96 | 34,96 | 34,96 | 33,72 | - |
| 20 feb 2024 | 34,67 | 34,67 | 34,67 | 34,67 | 33,44 | - |
| 16 feb 2024 | 34,31 | 34,31 | 34,31 | 34,31 | 33,09 | - |
| 15 feb 2024 | 33,93 | 33,93 | 33,93 | 33,93 | 32,72 | - |
| 14 feb 2024 | 33,19 | 33,19 | 33,19 | 33,19 | 32,01 | - |
| 13 feb 2024 | 33,06 | 33,06 | 33,06 | 33,06 | 31,89 | - |
| 12 feb 2024 | 33,43 | 33,43 | 33,43 | 33,43 | 32,24 | - |
| 09 feb 2024 | 33,01 | 33,01 | 33,01 | 33,01 | 31,84 | - |
| 08 feb 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 31,83 | - |
| *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.