Mercados españoles cerrados en 8 hrs 11 min
IBEX 35
11.166,90 -5,20 (-0,05%) Euro Stoxx 50
4.920,29 -30,69 (-0,62%) Dólar/Euro
1,0724 -0,0013 (-0,12%) Petróleo Brent
85,99 -0,02 (-0,02%) Oro
2.338,40 -6,00 (-0,26%) Bitcoin EUR
56.853,80 -1.166,49 (-2,01%)
Congress Mid Cap Growth Institutional (IMIDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 21 jun 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 20 jun 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 18 jun 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 17 jun 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 14 jun 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 13 jun 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 12 jun 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 11 jun 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 10 jun 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 07 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 06 jun 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 05 jun 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 04 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 03 jun 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 31 may 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 30 may 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 29 may 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 28 may 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 24 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 23 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 22 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 21 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 20 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 17 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 16 may 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 15 may 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 14 may 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 13 may 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 10 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 09 may 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 08 may 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 07 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 06 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 03 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 02 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 01 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 30 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 29 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 26 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 25 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 24 abr 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 23 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 22 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 19 abr 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 18 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 17 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 16 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 15 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 abr 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 11 abr 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 10 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 09 abr 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 08 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 05 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 04 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 03 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 02 abr 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 01 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 28 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 27 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 26 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 25 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 22 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 21 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 20 mar 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 19 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 18 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 15 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 14 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 13 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 12 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 11 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 08 mar 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 07 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 06 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 05 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 04 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 01 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 29 feb 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 28 feb 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 27 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 26 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 23 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 22 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 21 feb 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 20 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 16 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 15 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 14 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 13 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 12 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 09 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 08 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 07 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 feb 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 05 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 02 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 01 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 31 ene 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| *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.