Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,56 +0,22 (+0,25%) Bitcoin EUR
53.653,15 -2.089,69 (-3,75%)
Fisher IIG All Frgn Eq Env & Scl Val (IAFEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM 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 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 02 jul 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 01 jul 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 28 jun 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 27 jun 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 26 jun 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 25 jun 2024 | 12,75 | 12,75 | 12,75 | 12,75 | 12,75 | - |
| 24 jun 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 21 jun 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 20 jun 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 18 jun 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 17 jun 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 14 jun 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 13 jun 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 12 jun 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 11 jun 2024 | 12,67 | 12,67 | 12,67 | 12,67 | 12,67 | - |
| 10 jun 2024 | 12,79 | 12,79 | 12,79 | 12,79 | 12,79 | - |
| 07 jun 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 06 jun 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 05 jun 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 04 jun 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 03 jun 2024 | 12,81 | 12,81 | 12,81 | 12,81 | 12,81 | - |
| 31 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 30 may 2024 | 12,68 | 12,68 | 12,68 | 12,68 | 12,68 | - |
| 29 may 2024 | 12,66 | 12,66 | 12,66 | 12,66 | 12,66 | - |
| 28 may 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 24 may 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 23 may 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 22 may 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 21 may 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 20 may 2024 | 12,99 | 12,99 | 12,99 | 12,99 | 12,99 | - |
| 17 may 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 16 may 2024 | 12,94 | 12,94 | 12,94 | 12,94 | 12,94 | - |
| 15 may 2024 | 12,97 | 12,97 | 12,97 | 12,97 | 12,97 | - |
| 14 may 2024 | 12,83 | 12,83 | 12,83 | 12,83 | 12,83 | - |
| 13 may 2024 | 12,78 | 12,78 | 12,78 | 12,78 | 12,78 | - |
| 10 may 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 09 may 2024 | 12,70 | 12,70 | 12,70 | 12,70 | 12,70 | - |
| 08 may 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 07 may 2024 | 12,69 | 12,69 | 12,69 | 12,69 | 12,69 | - |
| 06 may 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 03 may 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 02 may 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 01 may 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 30 abr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 29 abr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 26 abr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 25 abr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 24 abr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 23 abr 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 22 abr 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 19 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 18 abr 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 17 abr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 16 abr 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 15 abr 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 12 abr 2024 | 12,36 | 12,36 | 12,36 | 12,36 | 12,36 | - |
| 11 abr 2024 | 12,50 | 12,50 | 12,50 | 12,50 | 12,50 | - |
| 10 abr 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 09 abr 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 08 abr 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 05 abr 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 04 abr 2024 | 12,63 | 12,63 | 12,63 | 12,63 | 12,63 | - |
| 03 abr 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 02 abr 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 01 abr 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 28 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 27 mar 2024 | 12,64 | 12,64 | 12,64 | 12,64 | 12,64 | - |
| 26 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 25 mar 2024 | 12,60 | 12,60 | 12,60 | 12,60 | 12,60 | - |
| 22 mar 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 21 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 20 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 19 mar 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 18 mar 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 15 mar 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 14 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 13 mar 2024 | 12,65 | 12,65 | 12,65 | 12,65 | 12,65 | - |
| 12 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 11 mar 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 08 mar 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 07 mar 2024 | 12,62 | 12,62 | 12,62 | 12,62 | 12,62 | - |
| 06 mar 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 05 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 04 mar 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 01 mar 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 29 feb 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 28 feb 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 27 feb 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 26 feb 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 23 feb 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 22 feb 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 21 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 20 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 16 feb 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 15 feb 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 14 feb 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 13 feb 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 12 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 09 feb 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| *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.