Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.537,86 +1.352,30 (+2,25%)
JPMorgan Large Cap Value R5 (JLVRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 16 may 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 15 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 14 may 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 13 may 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 10 may 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 09 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 08 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 07 may 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 06 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 03 may 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 02 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 01 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 30 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 29 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 26 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 25 abr 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 24 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 23 abr 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 22 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 19 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 18 abr 2024 | 19,36 | 19,36 | 19,36 | 19,36 | 19,36 | - |
| 17 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 16 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 15 abr 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 12 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 11 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 10 abr 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 09 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 08 abr 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 05 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 04 abr 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 03 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 02 abr 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 01 abr 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 28 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 27 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 26 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 25 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 22 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 21 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 20 mar 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 19 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 18 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 15 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 14 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 13 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 12 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 11 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 08 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 07 mar 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 06 mar 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 05 mar 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 04 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 01 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 29 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 28 feb 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 27 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 26 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 23 feb 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 22 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 21 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 20 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 16 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 15 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 14 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 13 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 12 feb 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 09 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 08 feb 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 07 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 06 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 05 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 02 feb 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 01 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 31 ene 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 30 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 29 ene 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 26 ene 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 25 ene 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 24 ene 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 23 ene 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 22 ene 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 19 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 18 ene 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 17 ene 2024 | 18,51 | 18,51 | 18,51 | 18,51 | 18,51 | - |
| 16 ene 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 12 ene 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 11 ene 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 10 ene 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 09 ene 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 08 ene 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 05 ene 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 04 ene 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 03 ene 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 02 ene 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 29 dic 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 28 dic 2023 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 27 dic 2023 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 26 dic 2023 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| *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.