Mercados españoles cerrados en 37 mins
IBEX 35
11.772,10 -6,00 (-0,05%) Euro Stoxx 50
4.882,51 -60,87 (-1,23%) Dólar/Euro
1,1153 -0,0012 (-0,11%) Petróleo Brent
74,54 -0,34 (-0,45%) Oro
2.640,30 +25,70 (+0,98%) Bitcoin EUR
56.814,30 +261,68 (+0,46%)
Voya US Stock Index Port I (INGIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
20 sept 2023 - 20 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | - | - | - | - | - | - |
| 19 sept 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 18 sept 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 17 sept 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 16 sept 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 13 sept 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 12 sept 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 11 sept 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 10 sept 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 09 sept 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 06 sept 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 05 sept 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 04 sept 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 03 sept 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 30 ago 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 29 ago 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 28 ago 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 27 ago 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 26 ago 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 23 ago 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 22 ago 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 21 ago 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 20 ago 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 19 ago 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 16 ago 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 15 ago 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 14 ago 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 13 ago 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 12 ago 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 09 ago 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 08 ago 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 07 ago 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 06 ago 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 ago 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 02 ago 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 01 ago 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 31 jul 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 30 jul 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 29 jul 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 26 jul 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 25 jul 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 24 jul 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 23 jul 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 22 jul 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 19 jul 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 18 jul 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 17 jul 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 16 jul 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 15 jul 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 15 jul 2024 | 0.017 Dividendo | |||||
| 15 jul 2024 | 1.596 Plusvalía | |||||
| 12 jul 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 19,47 | - |
| 11 jul 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 19,36 | - |
| 10 jul 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 19,53 | - |
| 09 jul 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 19,33 | - |
| 08 jul 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 19,32 | - |
| 05 jul 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 19,30 | - |
| 03 jul 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 19,19 | - |
| 02 jul 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 19,09 | - |
| 01 jul 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 18,98 | - |
| 28 jun 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 18,92 | - |
| 27 jun 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 19,00 | - |
| 26 jun 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 18,99 | - |
| 25 jun 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 18,95 | - |
| 24 jun 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 18,88 | - |
| 21 jun 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 18,93 | - |
| 20 jun 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 18,97 | - |
| 18 jun 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 19,01 | - |
| 17 jun 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 18,97 | - |
| 14 jun 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 18,82 | - |
| 13 jun 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 18,82 | - |
| 12 jun 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 18,77 | - |
| 11 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 18,62 | - |
| 10 jun 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 18,57 | - |
| 07 jun 2024 | 20,05 | 20,05 | 20,05 | 20,05 | 18,52 | - |
| 06 jun 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 18,53 | - |
| 05 jun 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 18,54 | - |
| 04 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 18,32 | - |
| 03 jun 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 18,29 | - |
| 31 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 18,28 | - |
| 30 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 18,13 | - |
| 29 may 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 18,23 | - |
| 28 may 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 18,37 | - |
| 24 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 18,36 | - |
| 23 may 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 18,24 | - |
| 22 may 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 18,37 | - |
| 21 may 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 18,42 | - |
| 20 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 18,38 | - |
| 17 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 18,36 | - |
| 16 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 18,33 | - |
| 15 may 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 18,37 | - |
| 14 may 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 18,16 | - |
| 13 may 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 18,06 | - |
| 10 may 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 18,06 | - |
| 09 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 18,04 | - |
| 08 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 17,94 | - |
| 07 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 17,94 | - |
| 06 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 17,92 | - |
| 03 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 17,73 | - |
| 02 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 17,51 | - |
| *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.