Mercados españoles cerrados
S&P 500
5.484,78 +53,18 (+0,98%) Nasdaq
17.923,20 +234,31 (+1,32%) NIKKEI 225
38.102,44 -712,12 (-1,83%) Dólar/Euro
1,0733 +0,0024 (+0,23%) Petróleo Brent
83,94 +1,32 (+1,60%) Bitcoin EUR
62.068,58 +53,61 (+0,09%)
VY American Century Sm-Mid Cp Val A (IASAX)
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 jun 2023 - 17 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | - | - | - | - | - | - |
| 14 jun 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 13 jun 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 12 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 11 jun 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 10 jun 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 07 jun 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 06 jun 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 05 jun 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 04 jun 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 03 jun 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 31 may 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 30 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 29 may 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 28 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 24 may 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 23 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 22 may 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 21 may 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 20 may 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
| 17 may 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 16 may 2024 | 10,45 | 10,45 | 10,45 | 10,45 | 10,45 | - |
| 15 may 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 14 may 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
| 13 may 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 10 may 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 09 may 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 10,37 | - |
| 08 may 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 10,28 | - |
| 07 may 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 06 may 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 03 may 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 10,17 | - |
| 02 may 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 01 may 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 30 abr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 29 abr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 26 abr 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 25 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 24 abr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 23 abr 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 22 abr 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 19 abr 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 18 abr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 17 abr 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 16 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 15 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 12 abr 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 11 abr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 10 abr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 09 abr 2024 | 10,42 | 10,42 | 10,42 | 10,42 | 10,42 | - |
| 08 abr 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 05 abr 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 04 abr 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 03 abr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 10,35 | - |
| 02 abr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 10,34 | - |
| 01 abr 2024 | 10,43 | 10,43 | 10,43 | 10,43 | 10,43 | - |
| 28 mar 2024 | 10,50 | 10,50 | 10,50 | 10,50 | 10,50 | - |
| 27 mar 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 10,44 | - |
| 26 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 25 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 22 mar 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 21 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 10,31 | - |
| 20 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 19 mar 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 18 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 15 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 14 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 13 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 12 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 11 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 08 mar 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 07 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 06 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 05 mar 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 10,08 | - |
| 04 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 01 mar 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 29 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 28 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 27 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 26 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 23 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 22 feb 2024 | 10,02 | 10,02 | 10,02 | 10,02 | 10,02 | - |
| 21 feb 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 20 feb 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 16 feb 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 15 feb 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 14 feb 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 13 feb 2024 | 9,73 | 9,73 | 9,73 | 9,73 | 9,73 | - |
| 12 feb 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 09 feb 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 08 feb 2024 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
| 07 feb 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 06 feb 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 05 feb 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 02 feb 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 01 feb 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 31 ene 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 30 ene 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 29 ene 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 26 ene 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 25 ene 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| *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.