Mercados españoles cerrados en 4 hrs 14 min
IBEX 35
11.401,30 +79,30 (+0,70%) Euro Stoxx 50
5.017,87 +34,20 (+0,69%) Dólar/Euro
1,0845 -0,0009 (-0,09%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.351,80 +6,00 (+0,26%) Bitcoin EUR
63.678,59 +1.427,76 (+2,29%)
KBI Global Investors Aquarius Instl (KBIWX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 30 may 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 29 may 2024 | 12,40 | 12,40 | 12,40 | 12,40 | 12,40 | - |
| 28 may 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 24 may 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 23 may 2024 | 12,71 | 12,71 | 12,71 | 12,71 | 12,71 | - |
| 22 may 2024 | 12,95 | 12,95 | 12,95 | 12,95 | 12,95 | - |
| 21 may 2024 | 13,04 | 13,04 | 13,04 | 13,04 | 13,04 | - |
| 20 may 2024 | 13,10 | 13,10 | 13,10 | 13,10 | 13,10 | - |
| 17 may 2024 | 13,08 | 13,08 | 13,08 | 13,08 | 13,08 | - |
| 16 may 2024 | 13,06 | 13,06 | 13,06 | 13,06 | 13,06 | - |
| 15 may 2024 | 13,11 | 13,11 | 13,11 | 13,11 | 13,11 | - |
| 14 may 2024 | 12,98 | 12,98 | 12,98 | 12,98 | 12,98 | - |
| 13 may 2024 | 12,89 | 12,89 | 12,89 | 12,89 | 12,89 | - |
| 10 may 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 09 may 2024 | 12,85 | 12,85 | 12,85 | 12,85 | 12,85 | - |
| 08 may 2024 | 12,80 | 12,80 | 12,80 | 12,80 | 12,80 | - |
| 07 may 2024 | 12,77 | 12,77 | 12,77 | 12,77 | 12,77 | - |
| 06 may 2024 | 12,74 | 12,74 | 12,74 | 12,74 | 12,74 | - |
| 03 may 2024 | 12,61 | 12,61 | 12,61 | 12,61 | 12,61 | - |
| 02 may 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 01 may 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 30 abr 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 29 abr 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 26 abr 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 25 abr 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 24 abr 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 23 abr 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 22 abr 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 19 abr 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 18 abr 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 17 abr 2024 | 11,99 | 11,99 | 11,99 | 11,99 | 11,99 | - |
| 16 abr 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 15 abr 2024 | 12,08 | 12,08 | 12,08 | 12,08 | 12,08 | - |
| 12 abr 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 11 abr 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 10 abr 2024 | 12,27 | 12,27 | 12,27 | 12,27 | 12,27 | - |
| 09 abr 2024 | 12,48 | 12,48 | 12,48 | 12,48 | 12,48 | - |
| 08 abr 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 05 abr 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 04 abr 2024 | 12,42 | 12,42 | 12,42 | 12,42 | 12,42 | - |
| 03 abr 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 02 abr 2024 | 12,41 | 12,41 | 12,41 | 12,41 | 12,41 | - |
| 01 abr 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 28 mar 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 27 mar 2024 | 12,57 | 12,57 | 12,57 | 12,57 | 12,57 | - |
| 26 mar 2024 | 12,43 | 12,43 | 12,43 | 12,43 | 12,43 | - |
| 25 mar 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 22 mar 2024 | 12,51 | 12,51 | 12,51 | 12,51 | 12,51 | - |
| 21 mar 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 20 mar 2024 | 12,47 | 12,47 | 12,47 | 12,47 | 12,47 | - |
| 19 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 18 mar 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 15 mar 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 14 mar 2024 | 12,31 | 12,31 | 12,31 | 12,31 | 12,31 | - |
| 13 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 12 mar 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 11 mar 2024 | 12,33 | 12,33 | 12,33 | 12,33 | 12,33 | - |
| 08 mar 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 07 mar 2024 | 12,35 | 12,35 | 12,35 | 12,35 | 12,35 | - |
| 06 mar 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 05 mar 2024 | 12,07 | 12,07 | 12,07 | 12,07 | 12,07 | - |
| 04 mar 2024 | 12,19 | 12,19 | 12,19 | 12,19 | 12,19 | - |
| 01 mar 2024 | 12,14 | 12,14 | 12,14 | 12,14 | 12,14 | - |
| 29 feb 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 28 feb 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 27 feb 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 26 feb 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 23 feb 2024 | 12,11 | 12,11 | 12,11 | 12,11 | 12,11 | - |
| 22 feb 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 21 feb 2024 | 12,03 | 12,03 | 12,03 | 12,03 | 12,03 | - |
| 20 feb 2024 | 12,02 | 12,02 | 12,02 | 12,02 | 12,02 | - |
| 16 feb 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 15 feb 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 14 feb 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 13 feb 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 12 feb 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 09 feb 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 08 feb 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 07 feb 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 06 feb 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 05 feb 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 02 feb 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 01 feb 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 31 ene 2024 | 11,67 | 11,67 | 11,67 | 11,67 | 11,67 | - |
| 30 ene 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 29 ene 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 26 ene 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 25 ene 2024 | 11,71 | 11,71 | 11,71 | 11,71 | 11,71 | - |
| 24 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 23 ene 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 22 ene 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 19 ene 2024 | 11,65 | 11,65 | 11,65 | 11,65 | 11,65 | - |
| 18 ene 2024 | 11,62 | 11,62 | 11,62 | 11,62 | 11,62 | - |
| 17 ene 2024 | 11,57 | 11,57 | 11,57 | 11,57 | 11,57 | - |
| 16 ene 2024 | 11,69 | 11,69 | 11,69 | 11,69 | 11,69 | - |
| 12 ene 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 11 ene 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 10 ene 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 09 ene 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| *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.