Mercados españoles abiertos en 8 hrs 2 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0733 +0,0015 (+0,14%) Petróleo Brent
83,84 +0,17 (+0,20%) Bitcoin EUR
55.353,43 +1.474,04 (+2,74%)
Emerald Finance & Bking Innovt Fd Instl (HSSIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:25PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 30 abr 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 29 abr 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 26 abr 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 25 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 24 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 23 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 22 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 19 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 18 abr 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 17 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 16 abr 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 15 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 12 abr 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 11 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 10 abr 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 09 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 08 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 05 abr 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 04 abr 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 03 abr 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 02 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 01 abr 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 28 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 27 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 26 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 25 mar 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 22 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 21 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 20 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 19 mar 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 18 mar 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 15 mar 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 14 mar 2024 | 23,97 | 23,97 | 23,97 | 23,97 | 23,97 | - |
| 13 mar 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 12 mar 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 11 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 08 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 07 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 06 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 05 mar 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 04 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 01 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 29 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 28 feb 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 27 feb 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 26 feb 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 23 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 22 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 21 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 20 feb 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 16 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 15 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 14 feb 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 13 feb 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 12 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 09 feb 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 08 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 07 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 06 feb 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 05 feb 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 02 feb 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 01 feb 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 31 ene 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 30 ene 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,67 | - |
| 29 ene 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 26 ene 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 25 ene 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 24 ene 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 23 ene 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 22 ene 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 19 ene 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 18 ene 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 17 ene 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 16 ene 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 12 ene 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 11 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 10 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 09 ene 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 08 ene 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 05 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 04 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 03 ene 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 02 ene 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 29 dic 2023 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 28 dic 2023 | 26,46 | 26,46 | 26,46 | 26,46 | 26,46 | - |
| 27 dic 2023 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 26 dic 2023 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 22 dic 2023 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 21 dic 2023 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 20 dic 2023 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 19 dic 2023 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 18 dic 2023 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 15 dic 2023 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 14 dic 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 13 dic 2023 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 12 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 11 dic 2023 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 08 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| *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.