Mercados españoles cerrados en 5 hrs 18 min
IBEX 35
11.027,80 -29,00 (-0,26%) Euro Stoxx 50
4.985,71 +19,91 (+0,40%) Dólar/Euro
1,0799 +0,0012 (+0,11%) Petróleo Brent
86,85 -0,49 (-0,56%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.268,25 -2.662,70 (-4,76%)
GMO US Treasury (GUSTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 02 jul 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 01 jul 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 28 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 27 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 26 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 25 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 24 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 21 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 20 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 18 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 17 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 14 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 13 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 12 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 11 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 10 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 07 jun 2024 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | 4,9900 | - |
| 06 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 05 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 04 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 03 jun 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 31 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | - |
| 31 may 2024 | 0.026 Dividendo | |||||
| 30 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 29 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 28 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 24 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 23 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 22 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 21 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 20 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 17 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 16 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 15 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 14 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 13 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 10 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 09 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 08 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 07 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 06 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 03 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 02 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 01 may 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 30 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9740 | - |
| 30 abr 2024 | 0.024 Dividendo | |||||
| 29 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 26 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 25 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 24 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 23 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 22 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 19 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 18 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 17 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 16 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 15 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 12 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 11 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 10 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 09 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 08 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 05 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 04 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 03 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 02 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 01 abr 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 28 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9501 | - |
| 28 mar 2024 | 0.024 Dividendo | |||||
| 27 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 26 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 25 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 22 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 21 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 20 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 19 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 18 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 15 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 14 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 13 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 12 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 11 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 08 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 07 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 06 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 05 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 04 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 01 mar 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 29 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9264 | - |
| 29 feb 2024 | 0.02 Dividendo | |||||
| 28 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 27 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 26 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 23 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 22 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 21 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 20 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 16 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| 15 feb 2024 | 5,0000 | 5,0000 | 5,0000 | 5,0000 | 4,9067 | - |
| *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.