Mercados españoles cerrados en 1 hr 21 mins
IBEX 35
11.021,40 -97,50 (-0,88%) Euro Stoxx 50
4.910,18 -25,79 (-0,52%) Dólar/Euro
1,0684 -0,0032 (-0,30%) Petróleo Brent
85,30 +0,29 (+0,34%) Oro
2.307,80 -23,00 (-0,99%) Bitcoin EUR
57.878,16 +529,61 (+0,92%)
Voya Index Plus MidCap Port S (IPMSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 24 jun 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 21 jun 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 20 jun 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 18 jun 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 17 jun 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 14 jun 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 13 jun 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 12 jun 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 11 jun 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 10 jun 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 07 jun 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 06 jun 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 05 jun 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 04 jun 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 03 jun 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 31 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 30 may 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 29 may 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 28 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 24 may 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 23 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 21 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 20 may 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 17 may 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 16 may 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 15 may 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 14 may 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 13 may 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 13 may 2024 | 0.168 Dividendo | |||||
| 13 may 2024 | 0.665 Plusvalía | |||||
| 10 may 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,65 | - |
| 09 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 19,66 | - |
| 08 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 19,46 | - |
| 07 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 19,50 | - |
| 06 may 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 19,47 | - |
| 03 may 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 19,22 | - |
| 02 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,07 | - |
| 01 may 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 18,83 | - |
| 30 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 18,79 | - |
| 29 abr 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,16 | - |
| 26 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,03 | - |
| 25 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 18,98 | - |
| 24 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,07 | - |
| 23 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,05 | - |
| 22 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 18,82 | - |
| 19 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 18,66 | - |
| 18 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 18,60 | - |
| 17 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 18,62 | - |
| 16 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 18,76 | - |
| 15 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 18,85 | - |
| 12 abr 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,05 | - |
| 11 abr 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 19,36 | - |
| 10 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 19,34 | - |
| 09 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,71 | - |
| 08 abr 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 19,71 | - |
| 05 abr 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,65 | - |
| 04 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 19,46 | - |
| 03 abr 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 19,69 | - |
| 02 abr 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 19,62 | - |
| 01 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 19,86 | - |
| 28 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 19,99 | - |
| 27 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 19,93 | - |
| 26 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 19,60 | - |
| 25 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 19,64 | - |
| 22 mar 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 19,65 | - |
| 21 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 19,80 | - |
| 20 mar 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 19,58 | - |
| 19 mar 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 19,30 | - |
| 18 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,13 | - |
| 15 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,15 | - |
| 14 mar 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,18 | - |
| 13 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,32 | - |
| 12 mar 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 19,32 | - |
| 11 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 19,21 | - |
| 08 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 19,26 | - |
| 07 mar 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 19,37 | - |
| 06 mar 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,17 | - |
| 05 mar 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,06 | - |
| 04 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,13 | - |
| 01 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,01 | - |
| 29 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 18,87 | - |
| 28 feb 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 18,72 | - |
| 27 feb 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 18,74 | - |
| 26 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 18,63 | - |
| 23 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 18,66 | - |
| 22 feb 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 18,63 | - |
| 21 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 18,34 | - |
| 20 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 18,31 | - |
| 16 feb 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 18,44 | - |
| 15 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 18,66 | - |
| 14 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 18,34 | - |
| 13 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,09 | - |
| 12 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 18,52 | - |
| 09 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 18,35 | - |
| 08 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,25 | - |
| 07 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,06 | - |
| 06 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,02 | - |
| *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.