Mercados españoles abiertos en 8 hrs 51 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
1,0737 +0,0028 (+0,26%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
57.707,83 +937,66 (+1,65%)
Invesco Gold & Special Minerals R5 (IOGYX)
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 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 27 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 26 jun 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 25 jun 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 24 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 21 jun 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 20 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 18 jun 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 17 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 14 jun 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 13 jun 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 12 jun 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 11 jun 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 10 jun 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 07 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 06 jun 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 05 jun 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 04 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 03 jun 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 31 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 30 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 29 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 28 may 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 24 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 23 may 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 22 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 21 may 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 20 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 17 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 16 may 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 15 may 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 14 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 13 may 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 10 may 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 09 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 08 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 07 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 06 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 03 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 02 may 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 01 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 30 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 29 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 26 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 25 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 24 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 23 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 22 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 19 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 18 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 17 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 16 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 15 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 12 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 11 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 10 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 09 abr 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 08 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 05 abr 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 04 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 03 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 02 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 01 abr 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 28 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 27 mar 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 26 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 25 mar 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 22 mar 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 21 mar 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 20 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 19 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 18 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 15 mar 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 14 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 13 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 12 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 11 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 08 mar 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 07 mar 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 06 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 05 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 04 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 01 mar 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 29 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 28 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 27 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 26 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 23 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 22 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 21 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 20 feb 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 16 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 15 feb 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 14 feb 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 13 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 12 feb 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 09 feb 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 08 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 07 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 06 feb 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| *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.