Mercados españoles cerrados
S&P 500
5.222,83 +0,15 (+0,00%) Nasdaq
16.391,61 +50,74 (+0,31%) NIKKEI 225
38.179,46 -49,65 (-0,13%) Dólar/Euro
1,0791 +0,0019 (+0,17%) Petróleo Brent
83,51 +0,72 (+0,87%) Bitcoin EUR
58.484,04 +1.593,37 (+2,80%)
Delaware Sustainable Equity Income R6 (IDANX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | - | - | - | - | - | - |
| 10 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 09 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 08 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 07 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 06 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 03 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 02 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 01 may 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 30 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 29 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 26 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 25 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 24 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 23 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 22 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 19 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 18 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 17 abr 2024 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | 4,1300 | - |
| 17 abr 2024 | 0 Dividendo | |||||
| 17 abr 2024 | 1.491 Plusvalía | |||||
| 16 abr 2024 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 4,1190 | - |
| 15 abr 2024 | 5,6100 | 5,6100 | 5,6100 | 5,6100 | 4,1190 | - |
| 12 abr 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 4,1851 | - |
| 11 abr 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 4,1851 | - |
| 10 abr 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 4,1998 | - |
| 09 abr 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 4,2585 | - |
| 08 abr 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 4,2438 | - |
| 05 abr 2024 | 5,7800 | 5,7800 | 5,7800 | 5,7800 | 4,2438 | - |
| 04 abr 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 4,2144 | - |
| 03 abr 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 4,2585 | - |
| 02 abr 2024 | 5,7900 | 5,7900 | 5,7900 | 5,7900 | 4,2512 | - |
| 01 abr 2024 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 4,2805 | - |
| 28 mar 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 4,2952 | - |
| 27 mar 2024 | 5,8300 | 5,8300 | 5,8300 | 5,8300 | 4,2805 | - |
| 26 mar 2024 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 4,2071 | - |
| 25 mar 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 4,2144 | - |
| 22 mar 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 4,2952 | - |
| 21 mar 2024 | 5,8500 | 5,8500 | 5,8500 | 5,8500 | 4,2952 | - |
| 20 mar 2024 | 5,8000 | 5,8000 | 5,8000 | 5,8000 | 4,2585 | - |
| 19 mar 2024 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 4,2291 | - |
| 18 mar 2024 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 4,2071 | - |
| 15 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 4,1998 | - |
| 14 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 4,1998 | - |
| 13 mar 2024 | 5,7700 | 5,7700 | 5,7700 | 5,7700 | 4,2365 | - |
| 12 mar 2024 | 5,7600 | 5,7600 | 5,7600 | 5,7600 | 4,2291 | - |
| 11 mar 2024 | 5,7400 | 5,7400 | 5,7400 | 5,7400 | 4,2144 | - |
| 08 mar 2024 | 5,7200 | 5,7200 | 5,7200 | 5,7200 | 4,1998 | - |
| 07 mar 2024 | 5,7300 | 5,7300 | 5,7300 | 5,7300 | 4,2071 | - |
| 06 mar 2024 | 5,6900 | 5,6900 | 5,6900 | 5,6900 | 4,1777 | - |
| 05 mar 2024 | 5,6600 | 5,6600 | 5,6600 | 5,6600 | 4,1557 | - |
| 04 mar 2024 | 5,6800 | 5,6800 | 5,6800 | 5,6800 | 4,1704 | - |
| 01 mar 2024 | 5,6500 | 5,6500 | 5,6500 | 5,6500 | 4,1484 | - |
| 29 feb 2024 | 5,6300 | 5,6300 | 5,6300 | 5,6300 | 4,1337 | - |
| 28 feb 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 4,1117 | - |
| 27 feb 2024 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 4,1043 | - |
| 26 feb 2024 | 5,5900 | 5,5900 | 5,5900 | 5,5900 | 4,1043 | - |
| 23 feb 2024 | 5,6200 | 5,6200 | 5,6200 | 5,6200 | 4,1263 | - |
| 22 feb 2024 | 5,6000 | 5,6000 | 5,6000 | 5,6000 | 4,1117 | - |
| 21 feb 2024 | 5,5600 | 5,5600 | 5,5600 | 5,5600 | 4,0823 | - |
| 20 feb 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 4,0676 | - |
| 16 feb 2024 | 5,5400 | 5,5400 | 5,5400 | 5,5400 | 4,0676 | - |
| 15 feb 2024 | 5,5500 | 5,5500 | 5,5500 | 5,5500 | 4,0749 | - |
| 14 feb 2024 | 5,4800 | 5,4800 | 5,4800 | 5,4800 | 4,0236 | - |
| 13 feb 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 3,9942 | - |
| 12 feb 2024 | 5,5200 | 5,5200 | 5,5200 | 5,5200 | 4,0529 | - |
| 09 feb 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 4,0309 | - |
| 08 feb 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0382 | - |
| 07 feb 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 4,0309 | - |
| 06 feb 2024 | 5,4700 | 5,4700 | 5,4700 | 5,4700 | 4,0162 | - |
| 05 feb 2024 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 3,9942 | - |
| 02 feb 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 4,0309 | - |
| 01 feb 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 4,0309 | - |
| 31 ene 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 3,9868 | - |
| 30 ene 2024 | 5,5000 | 5,5000 | 5,5000 | 5,5000 | 4,0382 | - |
| 29 ene 2024 | 5,4900 | 5,4900 | 5,4900 | 5,4900 | 4,0309 | - |
| 26 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 4,0089 | - |
| 25 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 4,0089 | - |
| 24 ene 2024 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,9648 | - |
| 23 ene 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 3,9795 | - |
| 22 ene 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 3,9795 | - |
| 19 ene 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 3,9722 | - |
| 18 ene 2024 | 5,3500 | 5,3500 | 5,3500 | 5,3500 | 3,9281 | - |
| 17 ene 2024 | 5,3400 | 5,3400 | 5,3400 | 5,3400 | 3,9208 | - |
| 16 ene 2024 | 5,3700 | 5,3700 | 5,3700 | 5,3700 | 3,9428 | - |
| 12 ene 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 3,9722 | - |
| 11 ene 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 3,9722 | - |
| 10 ene 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 3,9795 | - |
| 09 ene 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 3,9868 | - |
| 08 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 4,0089 | - |
| 05 ene 2024 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 3,9868 | - |
| 04 ene 2024 | 5,4100 | 5,4100 | 5,4100 | 5,4100 | 3,9722 | - |
| 03 ene 2024 | 5,4200 | 5,4200 | 5,4200 | 5,4200 | 3,9795 | - |
| 02 ene 2024 | 5,4600 | 5,4600 | 5,4600 | 5,4600 | 4,0089 | - |
| 29 dic 2023 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 3,9942 | - |
| 28 dic 2023 | 5,4500 | 5,4500 | 5,4500 | 5,4500 | 4,0015 | - |
| 27 dic 2023 | 5,4400 | 5,4400 | 5,4400 | 5,4400 | 3,9942 | - |
| 26 dic 2023 | 5,4300 | 5,4300 | 5,4300 | 5,4300 | 3,9868 | - |
| 22 dic 2023 | 5,4000 | 5,4000 | 5,4000 | 5,4000 | 3,9648 | - |
| 21 dic 2023 | 5,3800 | 5,3800 | 5,3800 | 5,3800 | 3,9501 | - |
| *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.