Mercados españoles abiertos en 8 hrs 59 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0742 +0,0033 (+0,31%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.580,93 +839,53 (+1,48%)
Delaware Ivy Large Cap Growth Fund R6 (ILGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 27 jun 2024 | 38,45 | 38,45 | 38,45 | 38,45 | 38,45 | - |
| 26 jun 2024 | 38,40 | 38,40 | 38,40 | 38,40 | 38,40 | - |
| 25 jun 2024 | 38,29 | 38,29 | 38,29 | 38,29 | 38,29 | - |
| 24 jun 2024 | 37,91 | 37,91 | 37,91 | 37,91 | 37,91 | - |
| 21 jun 2024 | 38,21 | 38,21 | 38,21 | 38,21 | 38,21 | - |
| 20 jun 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
| 18 jun 2024 | 38,23 | 38,23 | 38,23 | 38,23 | 38,23 | - |
| 17 jun 2024 | 38,14 | 38,14 | 38,14 | 38,14 | 38,14 | - |
| 14 jun 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 13 jun 2024 | 37,89 | 37,89 | 37,89 | 37,89 | 37,89 | - |
| 12 jun 2024 | 37,94 | 37,94 | 37,94 | 37,94 | 37,94 | - |
| 11 jun 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
| 10 jun 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 07 jun 2024 | 37,16 | 37,16 | 37,16 | 37,16 | 37,16 | - |
| 06 jun 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 05 jun 2024 | 37,29 | 37,29 | 37,29 | 37,29 | 37,29 | - |
| 04 jun 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 03 jun 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 31 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 30 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 29 may 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 28 may 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 24 may 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 23 may 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,76 | - |
| 22 may 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 21 may 2024 | 36,88 | 36,88 | 36,88 | 36,88 | 36,88 | - |
| 20 may 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 17 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 16 may 2024 | 36,73 | 36,73 | 36,73 | 36,73 | 36,73 | - |
| 15 may 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,77 | - |
| 14 may 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 13 may 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 10 may 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 09 may 2024 | 36,01 | 36,01 | 36,01 | 36,01 | 36,01 | - |
| 08 may 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 07 may 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,98 | - |
| 06 may 2024 | 35,88 | 35,88 | 35,88 | 35,88 | 35,88 | - |
| 03 may 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
| 02 may 2024 | 34,90 | 34,90 | 34,90 | 34,90 | 34,90 | - |
| 01 may 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
| 30 abr 2024 | 34,53 | 34,53 | 34,53 | 34,53 | 34,53 | - |
| 29 abr 2024 | 35,19 | 35,19 | 35,19 | 35,19 | 35,19 | - |
| 26 abr 2024 | 35,27 | 35,27 | 35,27 | 35,27 | 35,27 | - |
| 25 abr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 24 abr 2024 | 34,84 | 34,84 | 34,84 | 34,84 | 34,84 | - |
| 23 abr 2024 | 34,83 | 34,83 | 34,83 | 34,83 | 34,83 | - |
| 22 abr 2024 | 34,36 | 34,36 | 34,36 | 34,36 | 34,36 | - |
| 19 abr 2024 | 34,05 | 34,05 | 34,05 | 34,05 | 34,05 | - |
| 18 abr 2024 | 34,51 | 34,51 | 34,51 | 34,51 | 34,51 | - |
| 17 abr 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
| 16 abr 2024 | 34,92 | 34,92 | 34,92 | 34,92 | 34,92 | - |
| 15 abr 2024 | 34,88 | 34,88 | 34,88 | 34,88 | 34,88 | - |
| 12 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 11 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 10 abr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
| 09 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 08 abr 2024 | 35,87 | 35,87 | 35,87 | 35,87 | 35,87 | - |
| 05 abr 2024 | 35,84 | 35,84 | 35,84 | 35,84 | 35,84 | - |
| 04 abr 2024 | 35,35 | 35,35 | 35,35 | 35,35 | 35,35 | - |
| 03 abr 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 02 abr 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 01 abr 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 28 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,27 | - |
| 27 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 26 mar 2024 | 36,14 | 36,14 | 36,14 | 36,14 | 36,14 | - |
| 25 mar 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 22 mar 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 21 mar 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 20 mar 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 19 mar 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| 18 mar 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,86 | - |
| 15 mar 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 14 mar 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 13 mar 2024 | 35,96 | 35,96 | 35,96 | 35,96 | 35,96 | - |
| 12 mar 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 11 mar 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | - |
| 08 mar 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
| 07 mar 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 06 mar 2024 | 35,30 | 35,30 | 35,30 | 35,30 | 35,30 | - |
| 05 mar 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 04 mar 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 01 mar 2024 | 35,85 | 35,85 | 35,85 | 35,85 | 35,85 | - |
| 29 feb 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 28 feb 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 27 feb 2024 | 35,50 | 35,50 | 35,50 | 35,50 | 35,50 | - |
| 26 feb 2024 | 35,52 | 35,52 | 35,52 | 35,52 | 35,52 | - |
| 23 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 22 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 21 feb 2024 | 34,77 | 34,77 | 34,77 | 34,77 | 34,77 | - |
| 20 feb 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 16 feb 2024 | 34,91 | 34,91 | 34,91 | 34,91 | 34,91 | - |
| 15 feb 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
| 14 feb 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 13 feb 2024 | 34,74 | 34,74 | 34,74 | 34,74 | 34,74 | - |
| 12 feb 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 09 feb 2024 | 35,45 | 35,45 | 35,45 | 35,45 | 35,45 | - |
| 08 feb 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 07 feb 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 06 feb 2024 | 34,72 | 34,72 | 34,72 | 34,72 | 34,72 | - |
| *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.