Mercados españoles abiertos en 4 hrs 39 min
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.669,27 +496,12 (+1,27%) Dólar/Euro
1,0720 +0,0005 (+0,04%) Petróleo Brent
85,21 +0,20 (+0,24%) Bitcoin EUR
58.260,29 +1.900,11 (+3,37%)
Nifty India Financials ETF (INDF)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 02:10PM EDT
Después del cierre:
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 38,88 | 38,88 | 38,59 | 38,79 | 38,79 | 1960 |
| 24 jun 2024 | 38,29 | 38,53 | 38,29 | 38,50 | 38,50 | 2000 |
| 21 jun 2024 | 38,10 | 38,14 | 37,76 | 38,01 | 38,01 | 5400 |
| 20 jun 2024 | 38,12 | 38,23 | 38,12 | 38,23 | 38,23 | 1100 |
| 18 jun 2024 | 38,12 | 38,17 | 38,02 | 38,11 | 38,11 | 1900 |
| 17 jun 2024 | 37,80 | 37,90 | 37,74 | 37,89 | 37,89 | 3000 |
| 14 jun 2024 | 37,60 | 37,77 | 37,39 | 37,66 | 37,66 | 1900 |
| 13 jun 2024 | 37,35 | 37,35 | 37,21 | 37,21 | 37,21 | 2500 |
| 12 jun 2024 | 37,30 | 37,39 | 37,13 | 37,21 | 37,21 | 2200 |
| 11 jun 2024 | 36,70 | 36,77 | 36,70 | 36,77 | 36,77 | 300 |
| 10 jun 2024 | 37,03 | 37,03 | 36,95 | 36,95 | 36,95 | 2000 |
| 07 jun 2024 | 37,98 | 37,98 | 34,59 | 36,66 | 36,66 | 9700 |
| 06 jun 2024 | 36,50 | 36,50 | 36,32 | 36,36 | 36,36 | 8700 |
| 05 jun 2024 | 36,05 | 36,22 | 35,91 | 36,22 | 36,22 | 13.800 |
| 04 jun 2024 | 34,86 | 34,98 | 34,00 | 34,95 | 34,95 | 49.400 |
| 03 jun 2024 | 38,02 | 38,02 | 37,48 | 37,89 | 37,89 | 8900 |
| 31 may 2024 | 36,19 | 36,22 | 36,06 | 36,22 | 36,22 | 1700 |
| 30 may 2024 | 36,20 | 36,29 | 36,20 | 36,25 | 36,25 | 4000 |
| 29 may 2024 | 36,44 | 36,44 | 36,22 | 36,27 | 36,27 | 1200 |
| 28 may 2024 | 37,00 | 37,00 | 36,79 | 36,88 | 36,88 | 1900 |
| 24 may 2024 | 36,62 | 36,81 | 36,62 | 36,79 | 36,79 | 2200 |
| 23 may 2024 | 36,49 | 36,49 | 36,37 | 36,37 | 36,37 | 900 |
| 22 may 2024 | 36,01 | 36,09 | 35,85 | 35,85 | 35,85 | 1700 |
| 21 may 2024 | 36,06 | 36,32 | 36,06 | 36,14 | 36,14 | 700 |
| 20 may 2024 | 36,41 | 36,52 | 36,25 | 36,42 | 36,42 | 1400 |
| 17 may 2024 | 36,31 | 36,35 | 36,16 | 36,26 | 36,26 | 1900 |
| 16 may 2024 | 35,88 | 36,20 | 35,88 | 36,09 | 36,09 | 1700 |
| 15 may 2024 | 35,87 | 35,94 | 35,75 | 35,75 | 35,75 | 5000 |
| 14 may 2024 | 35,81 | 35,81 | 35,72 | 35,74 | 35,74 | 1100 |
| 13 may 2024 | 36,55 | 36,55 | 35,62 | 35,65 | 35,65 | 1300 |
| 10 may 2024 | 35,36 | 35,36 | 35,23 | 35,26 | 35,26 | 800 |
| 09 may 2024 | 35,58 | 35,58 | 35,26 | 35,35 | 35,35 | 4900 |
| 08 may 2024 | 35,96 | 36,03 | 35,95 | 35,95 | 35,95 | 2300 |
| 07 may 2024 | 36,03 | 36,13 | 35,95 | 35,95 | 35,95 | 700 |
| 06 may 2024 | 36,54 | 36,54 | 36,35 | 36,38 | 36,38 | 700 |
| 03 may 2024 | 36,80 | 36,88 | 36,80 | 36,88 | 36,88 | 900 |
| 02 may 2024 | 36,92 | 36,92 | 36,92 | 36,92 | 36,92 | 300 |
| 01 may 2024 | 36,40 | 36,48 | 36,36 | 36,42 | 36,42 | 1400 |
| 30 abr 2024 | 36,28 | 36,43 | 36,28 | 36,43 | 36,43 | 1100 |
| 29 abr 2024 | 36,11 | 36,28 | 36,11 | 36,23 | 36,23 | 800 |
| 26 abr 2024 | 35,95 | 35,95 | 35,75 | 35,84 | 35,84 | 800 |
| 25 abr 2024 | 35,81 | 36,05 | 35,62 | 35,89 | 35,89 | 8100 |
| 24 abr 2024 | 35,67 | 35,67 | 35,63 | 35,63 | 35,63 | 400 |
| 23 abr 2024 | 35,64 | 35,66 | 35,56 | 35,66 | 35,66 | 600 |
| 22 abr 2024 | 35,53 | 35,69 | 35,53 | 35,68 | 35,68 | 700 |
| 19 abr 2024 | 35,00 | 35,35 | 35,00 | 35,28 | 35,28 | 2000 |
| 18 abr 2024 | 34,81 | 34,97 | 34,81 | 34,88 | 34,88 | 400 |
| 17 abr 2024 | 35,00 | 35,01 | 34,69 | 34,87 | 34,87 | 800 |
| 16 abr 2024 | 35,05 | 35,06 | 35,05 | 35,06 | 35,06 | 700 |
| 15 abr 2024 | 35,25 | 35,30 | 35,00 | 35,06 | 35,06 | 3900 |
| 12 abr 2024 | 35,60 | 35,64 | 35,45 | 35,55 | 35,55 | 12.500 |
| 11 abr 2024 | 35,76 | 35,90 | 35,76 | 35,90 | 35,90 | 600 |
| 10 abr 2024 | 35,57 | 36,00 | 35,55 | 35,86 | 35,86 | 4400 |
| 09 abr 2024 | 36,57 | 36,58 | 36,21 | 36,36 | 36,36 | 2900 |
| 08 abr 2024 | 36,10 | 36,35 | 36,10 | 36,35 | 36,35 | 500 |
| 05 abr 2024 | 36,10 | 36,10 | 35,77 | 36,00 | 36,00 | 2000 |
| 04 abr 2024 | 35,90 | 35,90 | 35,54 | 35,54 | 35,54 | 800 |
| 03 abr 2024 | 35,44 | 35,44 | 35,44 | 35,44 | 35,44 | 300 |
| 02 abr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | 200 |
| 01 abr 2024 | 35,51 | 35,51 | 35,30 | 35,31 | 35,31 | 1000 |
| 28 mar 2024 | 35,41 | 35,41 | 35,29 | 35,29 | 35,29 | 600 |
| 27 mar 2024 | 34,86 | 34,88 | 34,75 | 34,88 | 34,88 | 1400 |
| 26 mar 2024 | 35,04 | 35,04 | 34,83 | 34,83 | 34,83 | 800 |
| 25 mar 2024 | 34,56 | 34,80 | 34,56 | 34,67 | 34,67 | 700 |
| 22 mar 2024 | 34,87 | 34,87 | 34,64 | 34,64 | 34,64 | 1500 |
| 21 mar 2024 | 34,97 | 34,97 | 34,74 | 34,79 | 34,79 | 2000 |
| 20 mar 2024 | 34,50 | 34,53 | 34,50 | 34,53 | 34,53 | 1900 |
| 19 mar 2024 | 34,25 | 34,48 | 34,25 | 34,35 | 34,35 | 1800 |
| 18 mar 2024 | 34,51 | 34,75 | 34,51 | 34,69 | 34,69 | 3200 |
| 15 mar 2024 | 34,49 | 34,49 | 34,47 | 34,47 | 34,47 | 800 |
| 14 mar 2024 | 35,00 | 35,00 | 34,56 | 34,56 | 34,56 | 500 |
| 13 mar 2024 | 34,98 | 34,98 | 34,85 | 34,85 | 34,85 | 1600 |
| 12 mar 2024 | 35,50 | 35,55 | 35,34 | 35,44 | 35,44 | 1900 |
| 11 mar 2024 | 35,58 | 35,58 | 35,53 | 35,53 | 35,53 | 400 |
| 08 mar 2024 | 35,97 | 35,99 | 35,67 | 35,72 | 35,72 | 1300 |
| 07 mar 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | 900 |
| 06 mar 2024 | 35,39 | 35,59 | 35,39 | 35,49 | 35,49 | 1000 |
| 05 mar 2024 | 35,38 | 35,38 | 35,13 | 35,14 | 35,14 | 1700 |
| 04 mar 2024 | 35,54 | 35,54 | 35,33 | 35,42 | 35,42 | 1700 |
| 01 mar 2024 | 35,43 | 35,56 | 35,21 | 35,40 | 35,40 | 2500 |
| 29 feb 2024 | 34,80 | 34,80 | 34,51 | 34,65 | 34,65 | 6400 |
| 28 feb 2024 | 34,51 | 34,51 | 34,20 | 34,46 | 34,46 | 1300 |
| 27 feb 2024 | 35,07 | 35,07 | 34,61 | 34,80 | 34,80 | 4500 |
| 26 feb 2024 | 35,17 | 35,17 | 35,08 | 35,08 | 35,08 | 2000 |
| 23 feb 2024 | 35,00 | 35,15 | 34,97 | 35,15 | 35,15 | 4600 |
| 22 feb 2024 | 34,99 | 35,22 | 34,81 | 35,01 | 35,01 | 3600 |
| 21 feb 2024 | 34,91 | 34,91 | 34,82 | 34,83 | 34,83 | 800 |
| 20 feb 2024 | 35,26 | 35,30 | 35,05 | 35,10 | 35,10 | 5100 |
| 16 feb 2024 | 34,59 | 35,04 | 34,59 | 34,96 | 34,96 | 6100 |
| 15 feb 2024 | 34,83 | 34,83 | 34,58 | 34,75 | 34,75 | 1600 |
| 14 feb 2024 | 34,59 | 34,78 | 34,53 | 34,64 | 34,64 | 1400 |
| 13 feb 2024 | 34,10 | 34,15 | 33,90 | 33,99 | 33,99 | 3000 |
| 12 feb 2024 | 34,00 | 34,13 | 33,92 | 34,00 | 34,00 | 4100 |
| 09 feb 2024 | 34,24 | 34,46 | 34,13 | 34,46 | 34,46 | 2000 |
| 08 feb 2024 | 34,43 | 34,43 | 34,13 | 34,25 | 34,25 | 6400 |
| 07 feb 2024 | 35,04 | 35,04 | 34,87 | 34,88 | 34,88 | 4500 |
| 06 feb 2024 | 34,88 | 34,94 | 34,83 | 34,83 | 34,83 | 1100 |
| 05 feb 2024 | 34,42 | 34,47 | 34,36 | 34,37 | 34,37 | 1200 |
| 02 feb 2024 | 34,61 | 34,63 | 34,33 | 34,53 | 34,53 | 7800 |
| 01 feb 2024 | 34,83 | 34,96 | 34,68 | 34,96 | 34,96 | 4800 |
| *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.