Mercados españoles abiertos en 49 mins
S&P 500
5.447,87 -16,75 (-0,31%) Nasdaq
17.496,82 -192,54 (-1,09%) NIKKEI 225
39.208,10 +403,45 (+1,04%) Dólar/Euro
1,0740 +0,0003 (+0,03%) Petróleo Brent
86,04 +0,03 (+0,03%) Bitcoin EUR
56.775,12 -1.088,88 (-1,88%)
iShares U.S. Treasury Bond ETF (GOVT)
Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 22,70 | 22,72 | 22,68 | 22,72 | 22,72 | 5.387.600 |
| 21 jun 2024 | 22,73 | 22,75 | 22,67 | 22,70 | 22,70 | 4.468.500 |
| 20 jun 2024 | 22,66 | 22,70 | 22,64 | 22,70 | 22,70 | 5.902.700 |
| 18 jun 2024 | 22,70 | 22,76 | 22,68 | 22,75 | 22,75 | 3.685.500 |
| 17 jun 2024 | 22,65 | 22,67 | 22,63 | 22,66 | 22,66 | 4.040.000 |
| 14 jun 2024 | 22,73 | 22,76 | 22,71 | 22,75 | 22,75 | 5.058.400 |
| 13 jun 2024 | 22,66 | 22,72 | 22,63 | 22,69 | 22,69 | 5.294.100 |
| 12 jun 2024 | 22,64 | 22,69 | 22,57 | 22,58 | 22,58 | 6.052.200 |
| 11 jun 2024 | 22,43 | 22,50 | 22,41 | 22,49 | 22,49 | 6.067.600 |
| 10 jun 2024 | 22,42 | 22,42 | 22,39 | 22,41 | 22,41 | 3.787.900 |
| 07 jun 2024 | 22,48 | 22,48 | 22,44 | 22,44 | 22,44 | 4.017.700 |
| 06 jun 2024 | 22,60 | 22,64 | 22,59 | 22,63 | 22,63 | 9.032.300 |
| 05 jun 2024 | 22,59 | 22,63 | 22,53 | 22,63 | 22,63 | 4.608.500 |
| 04 jun 2024 | 22,52 | 22,59 | 22,51 | 22,56 | 22,56 | 3.080.500 |
| 03 jun 2024 | 22,38 | 22,47 | 22,37 | 22,47 | 22,47 | 4.926.600 |
| 31 may 2024 | 22,38 | 22,42 | 22,37 | 22,41 | 22,41 | 3.246.500 |
| 30 may 2024 | 22,31 | 22,34 | 22,29 | 22,33 | 22,33 | 4.825.900 |
| 29 may 2024 | 22,28 | 22,29 | 22,22 | 22,25 | 22,25 | 4.293.700 |
| 28 may 2024 | 22,45 | 22,45 | 22,32 | 22,33 | 22,33 | 5.597.800 |
| 24 may 2024 | 22,40 | 22,43 | 22,38 | 22,43 | 22,43 | 3.249.400 |
| 23 may 2024 | 22,47 | 22,48 | 22,38 | 22,41 | 22,41 | 3.794.600 |
| 22 may 2024 | 22,44 | 22,48 | 22,43 | 22,47 | 22,47 | 4.063.400 |
| 21 may 2024 | 22,48 | 22,50 | 22,47 | 22,48 | 22,48 | 4.374.500 |
| 20 may 2024 | 22,44 | 22,46 | 22,43 | 22,44 | 22,44 | 4.646.800 |
| 17 may 2024 | 22,48 | 22,50 | 22,46 | 22,47 | 22,47 | 6.476.900 |
| 16 may 2024 | 22,55 | 22,56 | 22,51 | 22,51 | 22,51 | 4.072.100 |
| 15 may 2024 | 22,51 | 22,55 | 22,49 | 22,54 | 22,54 | 5.211.500 |
| 14 may 2024 | 22,40 | 22,42 | 22,38 | 22,42 | 22,42 | 3.996.100 |
| 13 may 2024 | 22,38 | 22,39 | 22,36 | 22,37 | 22,37 | 3.287.600 |
| 10 may 2024 | 22,37 | 22,37 | 22,33 | 22,34 | 22,34 | 3.119.700 |
| 09 may 2024 | 22,33 | 22,41 | 22,33 | 22,39 | 22,39 | 4.062.000 |
| 08 may 2024 | 22,36 | 22,37 | 22,34 | 22,35 | 22,35 | 4.435.600 |
| 07 may 2024 | 22,41 | 22,43 | 22,37 | 22,39 | 22,39 | 5.786.400 |
| 06 may 2024 | 22,34 | 22,36 | 22,32 | 22,34 | 22,34 | 6.139.900 |
| 03 may 2024 | 22,36 | 22,40 | 22,28 | 22,33 | 22,33 | 5.546.400 |
| 02 may 2024 | 22,16 | 22,24 | 22,14 | 22,23 | 22,23 | 4.762.100 |
| 01 may 2024 | 22,14 | 22,22 | 22,11 | 22,16 | 22,16 | 7.490.500 |
| 30 abr 2024 | 22,16 | 22,20 | 22,13 | 22,16 | 22,16 | 5.022.900 |
| 29 abr 2024 | 22,20 | 22,23 | 22,18 | 22,22 | 22,22 | 9.071.800 |
| 26 abr 2024 | 22,16 | 22,19 | 22,15 | 22,16 | 22,16 | 4.752.800 |
| 25 abr 2024 | 22,09 | 22,13 | 22,08 | 22,12 | 22,12 | 6.540.100 |
| 24 abr 2024 | 22,19 | 22,20 | 22,14 | 22,17 | 22,17 | 6.936.000 |
| 23 abr 2024 | 22,19 | 22,27 | 22,17 | 22,23 | 22,23 | 6.898.100 |
| 22 abr 2024 | 22,17 | 22,22 | 22,17 | 22,21 | 22,21 | 6.423.900 |
| 19 abr 2024 | 22,22 | 22,23 | 22,18 | 22,21 | 22,21 | 10.929.800 |
| 18 abr 2024 | 22,22 | 22,22 | 22,16 | 22,18 | 22,18 | 11.329.400 |
| 17 abr 2024 | 22,19 | 22,24 | 22,16 | 22,23 | 22,23 | 8.528.700 |
| 16 abr 2024 | 22,13 | 22,16 | 22,10 | 22,13 | 22,13 | 6.938.500 |
| 15 abr 2024 | 22,20 | 22,20 | 22,13 | 22,19 | 22,19 | 10.367.800 |
| 12 abr 2024 | 22,32 | 22,35 | 22,30 | 22,30 | 22,30 | 6.876.100 |
| 11 abr 2024 | 22,29 | 22,30 | 22,21 | 22,24 | 22,24 | 10.177.300 |
| 10 abr 2024 | 22,34 | 22,35 | 22,23 | 22,25 | 22,25 | 11.712.800 |
| 09 abr 2024 | 22,46 | 22,51 | 22,46 | 22,49 | 22,49 | 4.365.400 |
| 08 abr 2024 | 22,41 | 22,44 | 22,39 | 22,42 | 22,42 | 5.029.400 |
| 05 abr 2024 | 22,47 | 22,52 | 22,44 | 22,45 | 22,45 | 4.529.200 |
| 04 abr 2024 | 22,54 | 22,57 | 22,49 | 22,56 | 22,56 | 5.400.600 |
| 03 abr 2024 | 22,42 | 22,50 | 22,40 | 22,49 | 22,49 | 5.962.300 |
| 02 abr 2024 | 22,45 | 22,49 | 22,42 | 22,48 | 22,48 | 6.285.400 |
| 01 abr 2024 | 22,60 | 22,61 | 22,50 | 22,51 | 22,51 | 8.148.700 |
| 28 mar 2024 | 22,71 | 22,77 | 22,70 | 22,77 | 22,77 | 8.086.500 |
| 27 mar 2024 | 22,70 | 22,76 | 22,69 | 22,74 | 22,74 | 5.614.500 |
| 26 mar 2024 | 22,64 | 22,68 | 22,62 | 22,68 | 22,68 | 3.648.500 |
| 25 mar 2024 | 22,67 | 22,68 | 22,63 | 22,65 | 22,65 | 3.774.300 |
| 22 mar 2024 | 22,71 | 22,71 | 22,68 | 22,70 | 22,70 | 5.185.900 |
| 21 mar 2024 | 22,63 | 22,65 | 22,59 | 22,61 | 22,61 | 4.605.900 |
| 20 mar 2024 | 22,58 | 22,66 | 22,54 | 22,61 | 22,61 | 6.967.100 |
| 19 mar 2024 | 22,56 | 22,59 | 22,54 | 22,56 | 22,56 | 5.045.300 |
| 18 mar 2024 | 22,53 | 22,54 | 22,50 | 22,52 | 22,52 | 4.715.200 |
| 15 mar 2024 | 22,56 | 22,57 | 22,53 | 22,54 | 22,54 | 7.549.500 |
| 14 mar 2024 | 22,63 | 22,63 | 22,55 | 22,57 | 22,57 | 23.403.000 |
| 13 mar 2024 | 22,70 | 22,72 | 22,68 | 22,69 | 22,69 | 5.149.000 |
| 12 mar 2024 | 22,75 | 22,76 | 22,71 | 22,72 | 22,72 | 5.339.800 |
| 11 mar 2024 | 22,82 | 22,84 | 22,78 | 22,80 | 22,80 | 7.959.800 |
| 08 mar 2024 | 22,84 | 22,85 | 22,81 | 22,82 | 22,82 | 5.100.400 |
| 07 mar 2024 | 22,83 | 22,83 | 22,78 | 22,82 | 22,82 | 5.943.300 |
| 06 mar 2024 | 22,77 | 22,82 | 22,76 | 22,79 | 22,79 | 7.791.100 |
| 05 mar 2024 | 22,74 | 22,78 | 22,71 | 22,75 | 22,75 | 5.705.200 |
| 04 mar 2024 | 22,62 | 22,66 | 22,61 | 22,64 | 22,64 | 96.448.600 |
| 01 mar 2024 | 22,58 | 22,69 | 22,53 | 22,68 | 22,68 | 5.115.400 |
| 29 feb 2024 | 22,63 | 22,67 | 22,62 | 22,65 | 22,65 | 5.503.000 |
| 28 feb 2024 | 22,57 | 22,61 | 22,55 | 22,60 | 22,60 | 4.388.000 |
| 27 feb 2024 | 22,56 | 22,59 | 22,53 | 22,54 | 22,54 | 5.851.800 |
| 26 feb 2024 | 22,62 | 22,62 | 22,54 | 22,58 | 22,58 | 5.453.400 |
| 23 feb 2024 | 22,53 | 22,62 | 22,53 | 22,61 | 22,61 | 6.548.800 |
| 22 feb 2024 | 22,52 | 22,55 | 22,50 | 22,53 | 22,53 | 5.250.100 |
| 21 feb 2024 | 22,59 | 22,59 | 22,51 | 22,53 | 22,53 | 6.249.000 |
| 20 feb 2024 | 22,58 | 22,62 | 22,57 | 22,58 | 22,58 | 6.249.000 |
| 16 feb 2024 | 22,52 | 22,55 | 22,51 | 22,55 | 22,55 | 5.169.100 |
| 15 feb 2024 | 22,64 | 22,66 | 22,59 | 22,62 | 22,62 | 11.015.300 |
| 14 feb 2024 | 22,52 | 22,60 | 22,52 | 22,57 | 22,57 | 9.142.700 |
| 13 feb 2024 | 22,57 | 22,58 | 22,50 | 22,51 | 22,51 | 11.680.700 |
| 12 feb 2024 | 22,70 | 22,71 | 22,66 | 22,70 | 22,70 | 3.700.100 |
| 09 feb 2024 | 22,67 | 22,69 | 22,66 | 22,68 | 22,68 | 7.393.800 |
| 08 feb 2024 | 22,71 | 22,74 | 22,68 | 22,70 | 22,70 | 6.348.300 |
| 07 feb 2024 | 22,76 | 22,83 | 22,75 | 22,75 | 22,75 | 8.421.700 |
| 06 feb 2024 | 22,71 | 22,80 | 22,71 | 22,79 | 22,79 | 8.592.200 |
| 05 feb 2024 | 22,75 | 22,76 | 22,68 | 22,69 | 22,69 | 7.324.700 |
| 02 feb 2024 | 22,89 | 22,92 | 22,82 | 22,86 | 22,86 | 6.471.100 |
| 01 feb 2024 | 23,04 | 23,14 | 23,00 | 23,08 | 23,08 | 7.577.700 |
| 31 ene 2024 | 22,96 | 23,03 | 22,93 | 23,00 | 23,00 | 8.671.500 |
| *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.