Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0776 -0,0008 (-0,08%) Petróleo Brent
82,90 -0,98 (-1,17%) Oro
2.371,70 +31,40 (+1,34%) Bitcoin EUR
56.271,29 -1.613,36 (-2,79%)
iPath Series B Carbon ETN (GRN)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:51AM EDT. Mercado abierto.
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28,15 | 28,15 | 27,85 | 27,88 | 27,88 | 6427 |
| 09 may 2024 | 28,50 | 28,87 | 28,45 | 28,73 | 28,73 | 3600 |
| 08 may 2024 | 28,15 | 28,20 | 27,90 | 27,98 | 27,98 | 4500 |
| 07 may 2024 | 25,87 | 28,46 | 25,87 | 27,55 | 27,55 | 3200 |
| 06 may 2024 | 28,36 | 28,74 | 28,31 | 28,74 | 28,74 | 4000 |
| 03 may 2024 | 28,42 | 28,42 | 28,03 | 28,03 | 28,03 | 2500 |
| 02 may 2024 | 28,03 | 28,58 | 27,79 | 28,35 | 28,35 | 18.200 |
| 01 may 2024 | 26,23 | 26,52 | 26,23 | 26,46 | 26,46 | 1200 |
| 30 abr 2024 | 26,96 | 27,20 | 26,71 | 27,16 | 27,16 | 600 |
| 29 abr 2024 | 25,46 | 25,79 | 25,41 | 25,67 | 25,67 | 3100 |
| 26 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | 200 |
| 25 abr 2024 | 26,73 | 26,89 | 26,63 | 26,63 | 26,63 | 2000 |
| 24 abr 2024 | 25,28 | 26,00 | 25,28 | 26,00 | 26,00 | 900 |
| 23 abr 2024 | 25,69 | 25,81 | 25,68 | 25,81 | 25,81 | 1800 |
| 22 abr 2024 | 25,75 | 26,01 | 25,68 | 25,88 | 25,88 | 3600 |
| 19 abr 2024 | 27,34 | 27,34 | 26,53 | 26,77 | 26,77 | 3800 |
| 18 abr 2024 | 27,62 | 28,04 | 27,58 | 27,83 | 27,83 | 8400 |
| 17 abr 2024 | 27,10 | 27,42 | 27,02 | 27,32 | 27,32 | 5200 |
| 16 abr 2024 | 28,38 | 28,98 | 28,38 | 28,83 | 28,83 | 8000 |
| 15 abr 2024 | 27,19 | 27,63 | 27,17 | 27,28 | 27,28 | 4500 |
| 12 abr 2024 | 27,63 | 27,97 | 27,31 | 27,97 | 27,97 | 4000 |
| 11 abr 2024 | 26,01 | 26,81 | 26,01 | 26,72 | 26,72 | 7400 |
| 10 abr 2024 | 24,34 | 24,55 | 24,32 | 24,44 | 24,44 | 2400 |
| 09 abr 2024 | 24,95 | 25,21 | 24,77 | 24,89 | 24,89 | 7700 |
| 08 abr 2024 | 24,46 | 24,78 | 24,46 | 24,66 | 24,66 | 5100 |
| 05 abr 2024 | 23,21 | 23,77 | 23,16 | 23,71 | 23,71 | 4100 |
| 04 abr 2024 | 22,74 | 22,74 | 22,65 | 22,70 | 22,70 | 1000 |
| 03 abr 2024 | 22,46 | 22,50 | 22,22 | 22,42 | 22,42 | 4600 |
| 02 abr 2024 | 23,02 | 23,02 | 22,74 | 22,89 | 22,89 | 2600 |
| 01 abr 2024 | 23,95 | 24,32 | 23,90 | 24,02 | 24,02 | 2900 |
| 28 mar 2024 | 23,83 | 24,19 | 23,83 | 24,13 | 24,13 | 3400 |
| 27 mar 2024 | 23,99 | 24,35 | 23,92 | 24,25 | 24,25 | 3400 |
| 26 mar 2024 | 24,48 | 24,50 | 24,16 | 24,41 | 24,41 | 5000 |
| 25 mar 2024 | 24,89 | 25,25 | 24,89 | 25,04 | 25,04 | 13.100 |
| 22 mar 2024 | 23,68 | 24,04 | 23,68 | 23,88 | 23,88 | 16.200 |
| 21 mar 2024 | 23,06 | 23,15 | 22,87 | 22,96 | 22,96 | 2500 |
| 20 mar 2024 | 23,55 | 23,55 | 23,17 | 23,33 | 23,33 | 900 |
| 19 mar 2024 | 23,22 | 23,64 | 23,16 | 23,64 | 23,64 | 1700 |
| 18 mar 2024 | 23,67 | 24,00 | 23,49 | 23,86 | 23,86 | 5600 |
| 15 mar 2024 | 23,02 | 23,14 | 22,68 | 23,09 | 23,09 | 4600 |
| 14 mar 2024 | 21,62 | 22,90 | 21,62 | 22,88 | 22,88 | 2800 |
| 13 mar 2024 | 21,45 | 21,69 | 21,45 | 21,69 | 21,69 | 4500 |
| 12 mar 2024 | 21,60 | 22,13 | 21,54 | 22,13 | 22,13 | 8800 |
| 11 mar 2024 | 21,77 | 21,77 | 21,64 | 21,75 | 21,75 | 5400 |
| 08 mar 2024 | 22,56 | 22,67 | 22,56 | 22,67 | 22,67 | 600 |
| 07 mar 2024 | 23,08 | 23,08 | 23,05 | 23,05 | 23,05 | 500 |
| 06 mar 2024 | 23,32 | 23,33 | 22,77 | 22,77 | 22,77 | 2300 |
| 05 mar 2024 | 23,16 | 23,58 | 23,16 | 23,28 | 23,28 | 3800 |
| 04 mar 2024 | 21,41 | 22,17 | 21,41 | 22,17 | 22,17 | 26.900 |
| 01 mar 2024 | 21,70 | 21,96 | 21,70 | 21,81 | 21,81 | 3000 |
| 29 feb 2024 | 21,65 | 22,03 | 21,65 | 21,93 | 21,93 | 1400 |
| 28 feb 2024 | 22,42 | 22,65 | 22,11 | 22,25 | 22,25 | 2200 |
| 27 feb 2024 | 21,22 | 21,75 | 21,19 | 21,70 | 21,70 | 4000 |
| 26 feb 2024 | 20,50 | 21,00 | 20,50 | 20,88 | 20,88 | 7400 |
| 23 feb 2024 | 20,19 | 20,31 | 20,09 | 20,28 | 20,28 | 3200 |
| 22 feb 2024 | 20,40 | 20,40 | 20,24 | 20,27 | 20,27 | 5700 |
| 21 feb 2024 | 20,98 | 21,15 | 20,98 | 21,08 | 21,08 | 1700 |
| 20 feb 2024 | 20,54 | 21,01 | 20,54 | 20,94 | 20,94 | 4100 |
| 16 feb 2024 | 21,71 | 22,07 | 21,71 | 22,07 | 22,07 | 900 |
| 15 feb 2024 | 22,57 | 22,71 | 22,30 | 22,36 | 22,36 | 6400 |
| 14 feb 2024 | 21,64 | 21,85 | 21,59 | 21,85 | 21,85 | 4000 |
| 13 feb 2024 | 21,82 | 21,87 | 21,52 | 21,87 | 21,87 | 3400 |
| 12 feb 2024 | 22,02 | 22,10 | 21,89 | 21,97 | 21,97 | 7000 |
| 09 feb 2024 | 22,76 | 22,76 | 22,43 | 22,65 | 22,65 | 2300 |
| 08 feb 2024 | 23,62 | 23,62 | 23,31 | 23,42 | 23,42 | 4200 |
| 07 feb 2024 | 23,98 | 24,06 | 23,93 | 24,06 | 24,06 | 6300 |
| 06 feb 2024 | 24,48 | 24,62 | 24,35 | 24,47 | 24,47 | 800 |
| 05 feb 2024 | 24,14 | 24,14 | 23,96 | 24,07 | 24,07 | 10.900 |
| 02 feb 2024 | 24,40 | 24,54 | 24,32 | 24,51 | 24,51 | 12.400 |
| 01 feb 2024 | 24,45 | 24,45 | 23,87 | 24,08 | 24,08 | 2200 |
| 31 ene 2024 | 24,70 | 24,74 | 24,70 | 24,74 | 24,74 | 1000 |
| 30 ene 2024 | 23,91 | 24,67 | 23,91 | 24,67 | 24,67 | 2900 |
| 29 ene 2024 | 24,33 | 24,42 | 23,78 | 23,83 | 23,83 | 2100 |
| 26 ene 2024 | 24,23 | 24,46 | 24,18 | 24,28 | 24,28 | 5100 |
| 25 ene 2024 | 24,34 | 24,55 | 24,25 | 24,42 | 24,42 | 1100 |
| 24 ene 2024 | 25,20 | 25,42 | 25,17 | 25,33 | 25,33 | 1100 |
| 23 ene 2024 | 23,85 | 24,42 | 23,85 | 24,37 | 24,37 | 6100 |
| 22 ene 2024 | 23,69 | 24,08 | 23,56 | 23,97 | 23,97 | 6300 |
| 19 ene 2024 | 24,40 | 24,60 | 24,21 | 24,48 | 24,48 | 4900 |
| 18 ene 2024 | 24,16 | 24,34 | 24,16 | 24,34 | 24,34 | 2400 |
| 17 ene 2024 | 24,62 | 24,62 | 24,01 | 24,33 | 24,33 | 4300 |
| 16 ene 2024 | 25,17 | 25,30 | 25,03 | 25,11 | 25,11 | 4000 |
| 12 ene 2024 | 25,49 | 25,49 | 24,90 | 25,31 | 25,31 | 7700 |
| 11 ene 2024 | 26,29 | 26,30 | 25,90 | 26,17 | 26,17 | 5400 |
| 10 ene 2024 | 26,89 | 26,99 | 26,62 | 26,80 | 26,80 | 3400 |
| 09 ene 2024 | 27,70 | 27,91 | 27,50 | 27,69 | 27,69 | 5500 |
| 08 ene 2024 | 28,27 | 28,27 | 27,52 | 27,69 | 27,69 | 21.700 |
| 05 ene 2024 | 29,18 | 29,18 | 29,06 | 29,12 | 29,12 | 900 |
| 04 ene 2024 | 29,02 | 29,13 | 29,00 | 29,13 | 29,13 | 300 |
| 03 ene 2024 | 29,48 | 29,88 | 29,48 | 29,72 | 29,72 | 12.100 |
| 02 ene 2024 | 29,19 | 29,26 | 28,78 | 29,21 | 29,21 | 3400 |
| 29 dic 2023 | 30,65 | 30,77 | 30,59 | 30,68 | 30,68 | 4900 |
| 28 dic 2023 | 30,60 | 30,75 | 30,45 | 30,67 | 30,67 | 9200 |
| 27 dic 2023 | 30,50 | 30,61 | 30,50 | 30,60 | 30,60 | 8200 |
| 26 dic 2023 | 30,15 | 30,22 | 30,15 | 30,22 | 30,22 | 400 |
| 22 dic 2023 | 30,19 | 30,35 | 30,19 | 30,22 | 30,22 | 1700 |
| 21 dic 2023 | 29,66 | 30,17 | 29,64 | 29,89 | 29,89 | 8800 |
| 20 dic 2023 | 28,22 | 28,91 | 28,22 | 28,76 | 28,76 | 9000 |
| 19 dic 2023 | 27,50 | 27,67 | 27,39 | 27,53 | 27,53 | 5200 |
| 18 dic 2023 | 27,61 | 27,61 | 27,31 | 27,33 | 27,33 | 7400 |
| *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.