Mercados españoles cerrados
S&P 500
5.628,52 -4,57 (-0,08%) Nasdaq
17.602,60 +10,47 (+0,06%) NIKKEI 225
36.203,22 -378,54 (-1,03%) Dólar/Euro
1,1120 -0,0015 (-0,13%) Petróleo Brent
73,63 +0,88 (+1,21%) Bitcoin EUR
54.874,64 +2.906,48 (+5,59%)
Goldman Sachs Large Cap Core R6 (GSPUX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
17 sept 2023 - 17 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 sept 2024 | - | - | - | - | - | - |
| 16 sept 2024 | 41,54 | 41,54 | 41,54 | 41,54 | 41,54 | - |
| 13 sept 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
| 12 sept 2024 | 41,21 | 41,21 | 41,21 | 41,21 | 41,21 | - |
| 11 sept 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
| 10 sept 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
| 09 sept 2024 | 40,40 | 40,40 | 40,40 | 40,40 | 40,40 | - |
| 06 sept 2024 | 39,98 | 39,98 | 39,98 | 39,98 | 39,98 | - |
| 05 sept 2024 | 40,58 | 40,58 | 40,58 | 40,58 | 40,58 | - |
| 04 sept 2024 | 40,71 | 40,71 | 40,71 | 40,71 | 40,71 | - |
| 03 sept 2024 | 40,76 | 40,76 | 40,76 | 40,76 | 40,76 | - |
| 30 ago 2024 | 41,62 | 41,62 | 41,62 | 41,62 | 41,62 | - |
| 29 ago 2024 | 41,18 | 41,18 | 41,18 | 41,18 | 41,18 | - |
| 28 ago 2024 | 41,07 | 41,07 | 41,07 | 41,07 | 41,07 | - |
| 27 ago 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
| 26 ago 2024 | 41,31 | 41,31 | 41,31 | 41,31 | 41,31 | - |
| 23 ago 2024 | 41,41 | 41,41 | 41,41 | 41,41 | 41,41 | - |
| 22 ago 2024 | 40,94 | 40,94 | 40,94 | 40,94 | 40,94 | - |
| 21 ago 2024 | 41,28 | 41,28 | 41,28 | 41,28 | 41,28 | - |
| 20 ago 2024 | 41,11 | 41,11 | 41,11 | 41,11 | 41,11 | - |
| 19 ago 2024 | 41,19 | 41,19 | 41,19 | 41,19 | 41,19 | - |
| 16 ago 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
| 15 ago 2024 | 40,79 | 40,79 | 40,79 | 40,79 | 40,79 | - |
| 14 ago 2024 | 40,10 | 40,10 | 40,10 | 40,10 | 40,10 | - |
| 13 ago 2024 | 39,95 | 39,95 | 39,95 | 39,95 | 39,95 | - |
| 12 ago 2024 | 39,33 | 39,33 | 39,33 | 39,33 | 39,33 | - |
| 09 ago 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 08 ago 2024 | 39,23 | 39,23 | 39,23 | 39,23 | 39,23 | - |
| 07 ago 2024 | 38,33 | 38,33 | 38,33 | 38,33 | 38,33 | - |
| 06 ago 2024 | 38,61 | 38,61 | 38,61 | 38,61 | 38,61 | - |
| 05 ago 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 02 ago 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 01 ago 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 31 jul 2024 | 40,65 | 40,65 | 40,65 | 40,65 | 40,65 | - |
| 30 jul 2024 | 40,15 | 40,15 | 40,15 | 40,15 | 40,15 | - |
| 29 jul 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 26 jul 2024 | 40,28 | 40,28 | 40,28 | 40,28 | 40,28 | - |
| 25 jul 2024 | 39,83 | 39,83 | 39,83 | 39,83 | 39,83 | - |
| 24 jul 2024 | 40,01 | 40,01 | 40,01 | 40,01 | 40,01 | - |
| 23 jul 2024 | 40,84 | 40,84 | 40,84 | 40,84 | 40,84 | - |
| 22 jul 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
| 19 jul 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 18 jul 2024 | 40,80 | 40,80 | 40,80 | 40,80 | 40,80 | - |
| 17 jul 2024 | 41,23 | 41,23 | 41,23 | 41,23 | 41,23 | - |
| 16 jul 2024 | 41,75 | 41,75 | 41,75 | 41,75 | 41,75 | - |
| 15 jul 2024 | 41,42 | 41,42 | 41,42 | 41,42 | 41,42 | - |
| 12 jul 2024 | 41,34 | 41,34 | 41,34 | 41,34 | 41,34 | - |
| 11 jul 2024 | 41,09 | 41,09 | 41,09 | 41,09 | 41,09 | - |
| 10 jul 2024 | 41,30 | 41,30 | 41,30 | 41,30 | 41,30 | - |
| 09 jul 2024 | 40,89 | 40,89 | 40,89 | 40,89 | 40,89 | - |
| 08 jul 2024 | 40,92 | 40,92 | 40,92 | 40,92 | 40,92 | - |
| 05 jul 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
| 03 jul 2024 | 40,69 | 40,69 | 40,69 | 40,69 | 40,69 | - |
| 02 jul 2024 | 40,53 | 40,53 | 40,53 | 40,53 | 40,53 | - |
| 01 jul 2024 | 40,32 | 40,32 | 40,32 | 40,32 | 40,32 | - |
| 28 jun 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
| 27 jun 2024 | 40,36 | 40,36 | 40,36 | 40,36 | 40,36 | - |
| 26 jun 2024 | 40,33 | 40,33 | 40,33 | 40,33 | 40,33 | - |
| 25 jun 2024 | 40,26 | 40,26 | 40,26 | 40,26 | 40,26 | - |
| 24 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 21 jun 2024 | 40,24 | 40,24 | 40,24 | 40,24 | 40,24 | - |
| 20 jun 2024 | 40,25 | 40,25 | 40,25 | 40,25 | 40,25 | - |
| 18 jun 2024 | 40,30 | 40,30 | 40,30 | 40,30 | 40,30 | - |
| 17 jun 2024 | 40,20 | 40,20 | 40,20 | 40,20 | 40,20 | - |
| 14 jun 2024 | 39,89 | 39,89 | 39,89 | 39,89 | 39,89 | - |
| 13 jun 2024 | 39,97 | 39,97 | 39,97 | 39,97 | 39,97 | - |
| 12 jun 2024 | 40,00 | 40,00 | 40,00 | 40,00 | 40,00 | - |
| 11 jun 2024 | 39,67 | 39,67 | 39,67 | 39,67 | 39,67 | - |
| 10 jun 2024 | 39,57 | 39,57 | 39,57 | 39,57 | 39,57 | - |
| 07 jun 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
| 06 jun 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 05 jun 2024 | 39,58 | 39,58 | 39,58 | 39,58 | 39,58 | - |
| 04 jun 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
| 03 jun 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 31 may 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 30 may 2024 | 39,01 | 39,01 | 39,01 | 39,01 | 39,01 | - |
| 29 may 2024 | 39,15 | 39,15 | 39,15 | 39,15 | 39,15 | - |
| 28 may 2024 | 39,46 | 39,46 | 39,46 | 39,46 | 39,46 | - |
| 24 may 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
| 23 may 2024 | 39,21 | 39,21 | 39,21 | 39,21 | 39,21 | - |
| 22 may 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 21 may 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
| 20 may 2024 | 39,74 | 39,74 | 39,74 | 39,74 | 39,74 | - |
| 17 may 2024 | 39,70 | 39,70 | 39,70 | 39,70 | 39,70 | - |
| 16 may 2024 | 39,68 | 39,68 | 39,68 | 39,68 | 39,68 | - |
| 15 may 2024 | 39,76 | 39,76 | 39,76 | 39,76 | 39,76 | - |
| 14 may 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 13 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 10 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 09 may 2024 | 39,04 | 39,04 | 39,04 | 39,04 | 39,04 | - |
| 08 may 2024 | 38,82 | 38,82 | 38,82 | 38,82 | 38,82 | - |
| 07 may 2024 | 38,91 | 38,91 | 38,91 | 38,91 | 38,91 | - |
| 06 may 2024 | 38,86 | 38,86 | 38,86 | 38,86 | 38,86 | - |
| 03 may 2024 | 38,48 | 38,48 | 38,48 | 38,48 | 38,48 | - |
| 02 may 2024 | 37,99 | 37,99 | 37,99 | 37,99 | 37,99 | - |
| 01 may 2024 | 37,68 | 37,68 | 37,68 | 37,68 | 37,68 | - |
| 30 abr 2024 | 37,82 | 37,82 | 37,82 | 37,82 | 37,82 | - |
| 29 abr 2024 | 38,44 | 38,44 | 38,44 | 38,44 | 38,44 | - |
| 26 abr 2024 | 38,32 | 38,32 | 38,32 | 38,32 | 38,32 | - |
| 25 abr 2024 | 37,90 | 37,90 | 37,90 | 37,90 | 37,90 | - |
| *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.