Mercados españoles cerrados

Interactive Brokers Group, Inc. (IBKR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
117,31+1,67 (+1,44%)
A partir del 12:59PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024115,41117,96114,84117,31117,31442.038
24 abr 2024114,75116,33114,34115,64115,64667.300
23 abr 2024113,12116,06112,42114,69114,691.041.300
22 abr 2024112,47113,77111,85113,12113,12934.600
19 abr 2024110,60112,36110,60111,55111,551.011.400
18 abr 2024110,63111,75108,85110,60110,60960.900
17 abr 2024109,50114,17108,53109,23109,232.491.100
16 abr 2024109,18109,57106,80107,39107,392.253.500
15 abr 2024111,98112,12108,60109,16109,16924.500
12 abr 2024112,00112,12110,00110,39110,39786.000
11 abr 2024113,10113,10111,83112,16112,16655.300
10 abr 2024111,33114,47111,32113,50113,50942.800
09 abr 2024113,84114,20110,65111,10111,10631.900
08 abr 2024113,75114,58112,91114,37114,37487.500
05 abr 2024111,67113,31111,55112,67112,67953.500
04 abr 2024115,27115,42110,87111,03111,03920.600
03 abr 2024114,91116,92114,25114,76114,761.119.000
02 abr 2024112,52114,80112,43114,47114,471.091.400
01 abr 2024111,71112,64110,92112,05112,05675.300
28 mar 2024111,91112,48111,33111,71111,71645.000
27 mar 2024110,54111,53110,03111,43111,43634.200
26 mar 2024109,53110,42109,35110,24110,24519.000
25 mar 2024108,11109,24107,82109,12109,12545.600
22 mar 2024109,25109,55108,04108,47108,47701.500
21 mar 2024109,02110,58108,97109,95109,95859.400
20 mar 2024107,00108,81106,51108,80108,801.072.400
19 mar 2024108,00108,35107,25107,47107,47710.200
18 mar 2024107,18108,84107,12107,94107,941.020.100
15 mar 2024107,37108,38107,00107,44107,441.818.900
14 mar 2024108,86108,86106,96107,83107,83786.300
13 mar 2024109,10109,56107,96108,46108,46620.800
12 mar 2024108,10109,79107,68109,10109,10985.200
11 mar 2024107,50108,06106,65107,73107,731.258.100
08 mar 2024109,49109,76107,66107,91107,911.003.700
07 mar 2024110,00110,58109,08109,21109,21837.800
06 mar 2024109,46110,56107,80110,00110,001.057.500
05 mar 2024110,75112,20108,87109,61109,61837.700
04 mar 2024111,53112,50110,48111,06111,06728.100
01 mar 2024109,02110,68108,72110,48110,48711.700
29 feb 2024109,00109,23107,06108,72108,721.142.300
29 feb 20240.1 Dividendo
28 feb 2024107,12109,19106,90108,59108,49769.200
27 feb 2024107,75108,37106,64107,09106,99743.000
26 feb 2024106,56108,61106,36107,79107,69686.200
23 feb 2024106,79107,71105,96106,72106,62635.500
22 feb 2024106,23107,34105,15106,76106,661.357.100
21 feb 2024104,42105,23103,02105,06104,961.428.500
20 feb 2024104,54104,90102,27103,34103,241.031.500
16 feb 2024105,04106,43104,18104,53104,431.005.400
15 feb 2024101,76105,17101,37104,59104,492.099.400
14 feb 2024101,60102,31100,79101,05100,961.182.300
13 feb 202498,07101,9498,07100,97100,881.570.500
12 feb 202498,4498,4997,7698,1698,07639.100
09 feb 202495,6198,4895,1898,0697,971.388.000
08 feb 202494,5895,5894,4595,3795,28521.700
07 feb 202493,2594,7192,6194,4494,35713.800
06 feb 202495,0695,1292,7293,0292,93788.400
05 feb 202496,0096,7995,0695,0694,971.210.900
02 feb 202491,4397,1291,3596,1396,042.720.900
01 feb 202488,4890,9888,3290,8790,791.436.900
31 ene 202489,3989,8488,2288,7588,671.132.100
30 ene 202490,4790,8789,4489,7289,641.105.900
29 ene 202491,8591,8590,1490,3590,271.320.800
26 ene 202490,5091,9490,3291,7491,661.080.400
25 ene 202491,8191,9990,1990,4690,381.089.300
24 ene 202491,8091,9990,6391,8191,731.052.300
23 ene 202491,4492,6291,0191,4191,331.466.600
22 ene 202490,0091,3489,7291,1091,022.114.400
19 ene 202488,9689,8988,5089,7989,711.496.400
18 ene 202489,3089,3088,2888,8288,741.382.200
17 ene 202484,1590,4083,8689,1989,113.736.900
16 ene 202488,8688,8686,7287,1887,102.613.200
12 ene 202487,8089,0087,7588,3688,281.562.300
11 ene 202487,7788,8486,9587,8487,761.231.900
10 ene 202487,0087,2586,5387,0186,931.209.800
09 ene 202488,5588,7387,0187,7287,641.326.400
08 ene 202487,8488,1985,7787,6587,571.403.900
05 ene 202487,3889,7287,1287,9287,841.917.800
04 ene 202487,1388,7886,6587,2087,122.559.100
03 ene 202484,5587,4984,3686,6386,552.284.000
02 ene 202483,1484,6282,2684,5584,471.118.300
29 dic 202383,0083,3982,4482,9082,82597.900
28 dic 202382,6283,7082,3183,1583,07728.500
27 dic 202383,1183,1182,2582,6282,54417.700
26 dic 202382,3483,3082,0783,1283,04436.300
22 dic 202382,2882,9381,9282,1182,03730.800
21 dic 202381,5082,2180,9282,1182,03763.500
20 dic 202382,4483,2081,4681,4681,38760.600
19 dic 202381,0882,5680,8382,5082,421.176.800
18 dic 202380,0681,2780,0081,1381,061.716.600
15 dic 202380,5280,8178,9379,7979,722.385.500
14 dic 202381,3082,0280,1281,3381,261.970.300
13 dic 202383,7584,2280,1781,2081,131.963.600
12 dic 202384,0184,9783,4583,7583,67922.100
11 dic 202383,6384,2482,7683,9683,881.390.700
08 dic 202381,1583,9181,1583,1583,071.827.100
07 dic 202380,0680,8979,1280,8180,741.306.300
06 dic 202379,3080,5379,3080,0980,021.553.300
05 dic 202378,8679,2378,1478,8778,801.180.900
04 dic 202377,8879,5477,7579,2479,171.306.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...