Mercados españoles abiertos en 10 mins
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.683,93 -19,58 (-0,05%) Dólar/Euro
1,0893 -0,0001 (-0,01%) Petróleo Brent
79,97 +0,10 (+0,13%) Bitcoin EUR
65.392,62 +289,34 (+0,44%)
Homestead Short-Term Bond (HOSBX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 05 jun 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 04 jun 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 03 jun 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 31 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 30 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 29 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 28 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 24 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 23 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 22 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 21 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 20 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 17 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 16 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 15 may 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 14 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 13 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 10 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 09 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 08 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 07 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 06 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 03 may 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 02 may 2024 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | 4,8600 | - |
| 01 may 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 30 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 29 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 26 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 25 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 24 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 23 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 22 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 19 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 18 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 17 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 16 abr 2024 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | 4,8400 | - |
| 15 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 12 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 11 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 10 abr 2024 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | 4,8500 | - |
| 09 abr 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 08 abr 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 05 abr 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 04 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 03 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 02 abr 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 01 abr 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 28 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 27 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 26 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 25 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 22 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 21 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 20 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 19 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 18 mar 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 15 mar 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 14 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 13 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 12 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 11 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 08 mar 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 07 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 06 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 05 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 04 mar 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 01 mar 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 29 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 28 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 27 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 26 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 23 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 22 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 21 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 20 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 16 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 15 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 14 feb 2024 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | 4,8800 | - |
| 13 feb 2024 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | 4,8700 | - |
| 12 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 09 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 08 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 07 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 06 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 05 feb 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | - |
| 02 feb 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | - |
| 01 feb 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 31 ene 2024 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | 4,9200 | - |
| 31 ene 2024 | 0.014 Dividendo | |||||
| 30 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8860 | - |
| 29 ene 2024 | 4,9100 | 4,9100 | 4,9100 | 4,9100 | 4,8960 | - |
| 26 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8860 | - |
| 25 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8860 | - |
| 24 ene 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8760 | - |
| 23 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8860 | - |
| 22 ene 2024 | 4,9000 | 4,9000 | 4,9000 | 4,9000 | 4,8860 | - |
| 19 ene 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8760 | - |
| 18 ene 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8760 | - |
| 17 ene 2024 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8760 | - |
| *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.