Mercados españoles cerrados en 5 hrs 34 min
IBEX 35
10.155,60 -102,50 (-1,00%) Euro Stoxx 50
4.471,76 -11,50 (-0,26%) Dólar/Euro
1,0775 +0,0006 (+0,05%) Petróleo Brent
75,00 +0,70 (+0,94%) Oro
2.050,70 +2,80 (+0,14%) Bitcoin EUR
40.065,48 -788,09 (-1,93%)
Janus Henderson Enterprise D (JANEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EST
Intervalo de fechas:
07 dic 2022 - 07 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 132,31 | 132,31 | 132,31 | 132,31 | 132,31 | - |
| 05 dic 2023 | 132,34 | 132,34 | 132,34 | 132,34 | 132,34 | - |
| 04 dic 2023 | 133,39 | 133,39 | 133,39 | 133,39 | 133,39 | - |
| 01 dic 2023 | 133,49 | 133,49 | 133,49 | 133,49 | 133,49 | - |
| 30 nov 2023 | 131,27 | 131,27 | 131,27 | 131,27 | 131,27 | - |
| 29 nov 2023 | 130,16 | 130,16 | 130,16 | 130,16 | 130,16 | - |
| 28 nov 2023 | 129,64 | 129,64 | 129,64 | 129,64 | 129,64 | - |
| 27 nov 2023 | 130,15 | 130,15 | 130,15 | 130,15 | 130,15 | - |
| 24 nov 2023 | 130,37 | 130,37 | 130,37 | 130,37 | 130,37 | - |
| 22 nov 2023 | 129,79 | 129,79 | 129,79 | 129,79 | 129,79 | - |
| 21 nov 2023 | 129,23 | 129,23 | 129,23 | 129,23 | 129,23 | - |
| 20 nov 2023 | 129,25 | 129,25 | 129,25 | 129,25 | 129,25 | - |
| 17 nov 2023 | 128,62 | 128,62 | 128,62 | 128,62 | 128,62 | - |
| 16 nov 2023 | 128,21 | 128,21 | 128,21 | 128,21 | 128,21 | - |
| 15 nov 2023 | 128,60 | 128,60 | 128,60 | 128,60 | 128,60 | - |
| 14 nov 2023 | 127,66 | 127,66 | 127,66 | 127,66 | 127,66 | - |
| 13 nov 2023 | 124,72 | 124,72 | 124,72 | 124,72 | 124,72 | - |
| 10 nov 2023 | 124,70 | 124,70 | 124,70 | 124,70 | 124,70 | - |
| 09 nov 2023 | 123,26 | 123,26 | 123,26 | 123,26 | 123,26 | - |
| 08 nov 2023 | 124,31 | 124,31 | 124,31 | 124,31 | 124,31 | - |
| 07 nov 2023 | 124,50 | 124,50 | 124,50 | 124,50 | 124,50 | - |
| 06 nov 2023 | 124,56 | 124,56 | 124,56 | 124,56 | 124,56 | - |
| 03 nov 2023 | 125,09 | 125,09 | 125,09 | 125,09 | 125,09 | - |
| 02 nov 2023 | 122,72 | 122,72 | 122,72 | 122,72 | 122,72 | - |
| 01 nov 2023 | 120,06 | 120,06 | 120,06 | 120,06 | 120,06 | - |
| 31 oct 2023 | 119,46 | 119,46 | 119,46 | 119,46 | 119,46 | - |
| 30 oct 2023 | 119,16 | 119,16 | 119,16 | 119,16 | 119,16 | - |
| 27 oct 2023 | 119,65 | 119,65 | 119,65 | 119,65 | 119,65 | - |
| 26 oct 2023 | 120,84 | 120,84 | 120,84 | 120,84 | 120,84 | - |
| 25 oct 2023 | 121,19 | 121,19 | 121,19 | 121,19 | 121,19 | - |
| 24 oct 2023 | 123,54 | 123,54 | 123,54 | 123,54 | 123,54 | - |
| 23 oct 2023 | 123,01 | 123,01 | 123,01 | 123,01 | 123,01 | - |
| 20 oct 2023 | 123,87 | 123,87 | 123,87 | 123,87 | 123,87 | - |
| 19 oct 2023 | 125,33 | 125,33 | 125,33 | 125,33 | 125,33 | - |
| 18 oct 2023 | 127,15 | 127,15 | 127,15 | 127,15 | 127,15 | - |
| 17 oct 2023 | 129,78 | 129,78 | 129,78 | 129,78 | 129,78 | - |
| 16 oct 2023 | 129,17 | 129,17 | 129,17 | 129,17 | 129,17 | - |
| 13 oct 2023 | 127,37 | 127,37 | 127,37 | 127,37 | 127,37 | - |
| 12 oct 2023 | 128,25 | 128,25 | 128,25 | 128,25 | 128,25 | - |
| 11 oct 2023 | 130,21 | 130,21 | 130,21 | 130,21 | 130,21 | - |
| 10 oct 2023 | 130,14 | 130,14 | 130,14 | 130,14 | 130,14 | - |
| 09 oct 2023 | 128,94 | 128,94 | 128,94 | 128,94 | 128,94 | - |
| 06 oct 2023 | 128,28 | 128,28 | 128,28 | 128,28 | 128,28 | - |
| 05 oct 2023 | 127,00 | 127,00 | 127,00 | 127,00 | 127,00 | - |
| 04 oct 2023 | 127,43 | 127,43 | 127,43 | 127,43 | 127,43 | - |
| 03 oct 2023 | 126,76 | 126,76 | 126,76 | 126,76 | 126,76 | - |
| 02 oct 2023 | 128,20 | 128,20 | 128,20 | 128,20 | 128,20 | - |
| 29 sept 2023 | 129,17 | 129,17 | 129,17 | 129,17 | 129,17 | - |
| 28 sept 2023 | 129,52 | 129,52 | 129,52 | 129,52 | 129,52 | - |
| 27 sept 2023 | 128,50 | 128,50 | 128,50 | 128,50 | 128,50 | - |
| 26 sept 2023 | 128,17 | 128,17 | 128,17 | 128,17 | 128,17 | - |
| 25 sept 2023 | 130,01 | 130,01 | 130,01 | 130,01 | 130,01 | - |
| 22 sept 2023 | 129,98 | 129,98 | 129,98 | 129,98 | 129,98 | - |
| 21 sept 2023 | 129,76 | 129,76 | 129,76 | 129,76 | 129,76 | - |
| 20 sept 2023 | 131,93 | 131,93 | 131,93 | 131,93 | 131,93 | - |
| 19 sept 2023 | 132,49 | 132,49 | 132,49 | 132,49 | 132,49 | - |
| 18 sept 2023 | 132,73 | 132,73 | 132,73 | 132,73 | 132,73 | - |
| 15 sept 2023 | 132,82 | 132,82 | 132,82 | 132,82 | 132,82 | - |
| 14 sept 2023 | 133,73 | 133,73 | 133,73 | 133,73 | 133,73 | - |
| 13 sept 2023 | 132,39 | 132,39 | 132,39 | 132,39 | 132,39 | - |
| 12 sept 2023 | 132,53 | 132,53 | 132,53 | 132,53 | 132,53 | - |
| 11 sept 2023 | 132,75 | 132,75 | 132,75 | 132,75 | 132,75 | - |
| 08 sept 2023 | 132,26 | 132,26 | 132,26 | 132,26 | 132,26 | - |
| 07 sept 2023 | 132,74 | 132,74 | 132,74 | 132,74 | 132,74 | - |
| 06 sept 2023 | 133,57 | 133,57 | 133,57 | 133,57 | 133,57 | - |
| 05 sept 2023 | 133,75 | 133,75 | 133,75 | 133,75 | 133,75 | - |
| 01 sept 2023 | 135,46 | 135,46 | 135,46 | 135,46 | 135,46 | - |
| 31 ago 2023 | 134,53 | 134,53 | 134,53 | 134,53 | 134,53 | - |
| 30 ago 2023 | 135,06 | 135,06 | 135,06 | 135,06 | 135,06 | - |
| 29 ago 2023 | 134,38 | 134,38 | 134,38 | 134,38 | 134,38 | - |
| 28 ago 2023 | 132,91 | 132,91 | 132,91 | 132,91 | 132,91 | - |
| 25 ago 2023 | 131,67 | 131,67 | 131,67 | 131,67 | 131,67 | - |
| 24 ago 2023 | 130,92 | 130,92 | 130,92 | 130,92 | 130,92 | - |
| 23 ago 2023 | 132,35 | 132,35 | 132,35 | 132,35 | 132,35 | - |
| 22 ago 2023 | 131,18 | 131,18 | 131,18 | 131,18 | 131,18 | - |
| 21 ago 2023 | 131,54 | 131,54 | 131,54 | 131,54 | 131,54 | - |
| 18 ago 2023 | 131,04 | 131,04 | 131,04 | 131,04 | 131,04 | - |
| 17 ago 2023 | 130,84 | 130,84 | 130,84 | 130,84 | 130,84 | - |
| 16 ago 2023 | 132,57 | 132,57 | 132,57 | 132,57 | 132,57 | - |
| 15 ago 2023 | 133,55 | 133,55 | 133,55 | 133,55 | 133,55 | - |
| 14 ago 2023 | 135,11 | 135,11 | 135,11 | 135,11 | 135,11 | - |
| 11 ago 2023 | 134,78 | 134,78 | 134,78 | 134,78 | 134,78 | - |
| 10 ago 2023 | 135,38 | 135,38 | 135,38 | 135,38 | 135,38 | - |
| 09 ago 2023 | 135,53 | 135,53 | 135,53 | 135,53 | 135,53 | - |
| 08 ago 2023 | 136,06 | 136,06 | 136,06 | 136,06 | 136,06 | - |
| 07 ago 2023 | 136,88 | 136,88 | 136,88 | 136,88 | 136,88 | - |
| 04 ago 2023 | 135,98 | 135,98 | 135,98 | 135,98 | 135,98 | - |
| 03 ago 2023 | 136,55 | 136,55 | 136,55 | 136,55 | 136,55 | - |
| 02 ago 2023 | 136,87 | 136,87 | 136,87 | 136,87 | 136,87 | - |
| 01 ago 2023 | 138,83 | 138,83 | 138,83 | 138,83 | 138,83 | - |
| 31 jul 2023 | 138,78 | 138,78 | 138,78 | 138,78 | 138,78 | - |
| 28 jul 2023 | 138,35 | 138,35 | 138,35 | 138,35 | 138,35 | - |
| 27 jul 2023 | 138,09 | 138,09 | 138,09 | 138,09 | 138,09 | - |
| 26 jul 2023 | 138,88 | 138,88 | 138,88 | 138,88 | 138,88 | - |
| 25 jul 2023 | 138,85 | 138,85 | 138,85 | 138,85 | 138,85 | - |
| 24 jul 2023 | 138,26 | 138,26 | 138,26 | 138,26 | 138,26 | - |
| 21 jul 2023 | 138,89 | 138,89 | 138,89 | 138,89 | 138,89 | - |
| 20 jul 2023 | 138,31 | 138,31 | 138,31 | 138,31 | 138,31 | - |
| 19 jul 2023 | 139,10 | 139,10 | 139,10 | 139,10 | 139,10 | - |
| 18 jul 2023 | 138,83 | 138,83 | 138,83 | 138,83 | 138,83 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.