Mercados españoles cerrados en 7 hrs 55 min
IBEX 35
11.126,40 +182,70 (+1,67%) Euro Stoxx 50
4.970,55 +76,53 (+1,56%) Dólar/Euro
1,0760 +0,0044 (+0,41%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.333,90 -5,70 (-0,24%) Bitcoin EUR
58.798,43 +1.659,92 (+2,91%)
Voya Solution Aggressive I (IAVIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 27 jun 2024 | 14,16 | 14,16 | 14,16 | 14,16 | 14,16 | - |
| 26 jun 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 25 jun 2024 | 14,14 | 14,14 | 14,14 | 14,14 | 14,14 | - |
| 24 jun 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 21 jun 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 20 jun 2024 | 14,13 | 14,13 | 14,13 | 14,13 | 14,13 | - |
| 18 jun 2024 | 14,15 | 14,15 | 14,15 | 14,15 | 14,15 | - |
| 17 jun 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 14 jun 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 13 jun 2024 | 14,07 | 14,07 | 14,07 | 14,07 | 14,07 | - |
| 12 jun 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 14,09 | - |
| 11 jun 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 10 jun 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 07 jun 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 06 jun 2024 | 13,98 | 13,98 | 13,98 | 13,98 | 13,98 | - |
| 05 jun 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 04 jun 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 03 jun 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 31 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 30 may 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 29 may 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 28 may 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,91 | - |
| 24 may 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 23 may 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 22 may 2024 | 13,94 | 13,94 | 13,94 | 13,94 | 13,94 | - |
| 21 may 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 20 may 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 17 may 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 16 may 2024 | 13,96 | 13,96 | 13,96 | 13,96 | 13,96 | - |
| 15 may 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 14 may 2024 | 13,84 | 13,84 | 13,84 | 13,84 | 13,84 | - |
| 13 may 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 10 may 2024 | 13,78 | 13,78 | 13,78 | 13,78 | 13,78 | - |
| 09 may 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 08 may 2024 | 13,69 | 13,69 | 13,69 | 13,69 | 13,69 | - |
| 07 may 2024 | 13,70 | 13,70 | 13,70 | 13,70 | 13,70 | - |
| 06 may 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 03 may 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 02 may 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 01 may 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 30 abr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 29 abr 2024 | 13,51 | 13,51 | 13,51 | 13,51 | 13,51 | - |
| 26 abr 2024 | 13,45 | 13,45 | 13,45 | 13,45 | 13,45 | - |
| 25 abr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 24 abr 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 23 abr 2024 | 13,41 | 13,41 | 13,41 | 13,41 | 13,41 | - |
| 22 abr 2024 | 13,26 | 13,26 | 13,26 | 13,26 | 13,26 | - |
| 19 abr 2024 | 13,15 | 13,15 | 13,15 | 13,15 | 13,15 | - |
| 18 abr 2024 | 13,22 | 13,22 | 13,22 | 13,22 | 13,22 | - |
| 17 abr 2024 | 13,24 | 13,24 | 13,24 | 13,24 | 13,24 | - |
| 16 abr 2024 | 13,31 | 13,31 | 13,31 | 13,31 | 13,31 | - |
| 15 abr 2024 | 13,35 | 13,35 | 13,35 | 13,35 | 13,35 | - |
| 12 abr 2024 | 13,49 | 13,49 | 13,49 | 13,49 | 13,49 | - |
| 11 abr 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 10 abr 2024 | 13,61 | 13,61 | 13,61 | 13,61 | 13,61 | - |
| 09 abr 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 08 abr 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 05 abr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 04 abr 2024 | 13,62 | 13,62 | 13,62 | 13,62 | 13,62 | - |
| 03 abr 2024 | 13,75 | 13,75 | 13,75 | 13,75 | 13,75 | - |
| 02 abr 2024 | 13,72 | 13,72 | 13,72 | 13,72 | 13,72 | - |
| 01 abr 2024 | 13,81 | 13,81 | 13,81 | 13,81 | 13,81 | - |
| 28 mar 2024 | 13,86 | 13,86 | 13,86 | 13,86 | 13,86 | - |
| 27 mar 2024 | 13,85 | 13,85 | 13,85 | 13,85 | 13,85 | - |
| 26 mar 2024 | 13,74 | 13,74 | 13,74 | 13,74 | 13,74 | - |
| 25 mar 2024 | 13,76 | 13,76 | 13,76 | 13,76 | 13,76 | - |
| 22 mar 2024 | 13,79 | 13,79 | 13,79 | 13,79 | 13,79 | - |
| 21 mar 2024 | 13,82 | 13,82 | 13,82 | 13,82 | 13,82 | - |
| 20 mar 2024 | 13,77 | 13,77 | 13,77 | 13,77 | 13,77 | - |
| 19 mar 2024 | 13,65 | 13,65 | 13,65 | 13,65 | 13,65 | - |
| 18 mar 2024 | 13,58 | 13,58 | 13,58 | 13,58 | 13,58 | - |
| 15 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 14 mar 2024 | 13,60 | 13,60 | 13,60 | 13,60 | 13,60 | - |
| 13 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 12 mar 2024 | 13,68 | 13,68 | 13,68 | 13,68 | 13,68 | - |
| 11 mar 2024 | 13,59 | 13,59 | 13,59 | 13,59 | 13,59 | - |
| 08 mar 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 07 mar 2024 | 13,66 | 13,66 | 13,66 | 13,66 | 13,66 | - |
| 06 mar 2024 | 13,53 | 13,53 | 13,53 | 13,53 | 13,53 | - |
| 05 mar 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 04 mar 2024 | 13,55 | 13,55 | 13,55 | 13,55 | 13,55 | - |
| 01 mar 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 29 feb 2024 | 13,46 | 13,46 | 13,46 | 13,46 | 13,46 | - |
| 28 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 27 feb 2024 | 13,43 | 13,43 | 13,43 | 13,43 | 13,43 | - |
| 26 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,40 | - |
| 23 feb 2024 | 13,44 | 13,44 | 13,44 | 13,44 | 13,44 | - |
| 22 feb 2024 | 13,42 | 13,42 | 13,42 | 13,42 | 13,42 | - |
| 21 feb 2024 | 13,21 | 13,21 | 13,21 | 13,21 | 13,21 | - |
| 20 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 16 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 15 feb 2024 | 13,32 | 13,32 | 13,32 | 13,32 | 13,32 | - |
| 14 feb 2024 | 13,23 | 13,23 | 13,23 | 13,23 | 13,23 | - |
| 13 feb 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 12 feb 2024 | 13,28 | 13,28 | 13,28 | 13,28 | 13,28 | - |
| 09 feb 2024 | 13,27 | 13,27 | 13,27 | 13,27 | 13,27 | - |
| 08 feb 2024 | 13,20 | 13,20 | 13,20 | 13,20 | 13,20 | - |
| 07 feb 2024 | 13,17 | 13,17 | 13,17 | 13,17 | 13,17 | - |
| 06 feb 2024 | 13,09 | 13,09 | 13,09 | 13,09 | 13,09 | - |
| *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.