Mercados españoles cerrados en 4 hrs 49 min
IBEX 35
11.318,20 -10,80 (-0,10%) Euro Stoxx 50
5.043,93 +18,76 (+0,37%) Dólar/Euro
1,0850 +0,0022 (+0,21%) Petróleo Brent
82,59 +0,69 (+0,84%) Oro
2.367,50 -25,40 (-1,06%) Bitcoin EUR
64.261,99 -381,59 (-0,59%)
Kinetics Spin-Off and Corp Rest No Load (LSHEX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 21 may 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 20 may 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 17 may 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 16 may 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 15 may 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 14 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 13 may 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 10 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 09 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 08 may 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 07 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 06 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 03 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 02 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 01 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 30 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 29 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 26 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 25 abr 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 24 abr 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 23 abr 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 22 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 19 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 18 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 17 abr 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 16 abr 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 15 abr 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 12 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 11 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 10 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 09 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 08 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 05 abr 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 04 abr 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 03 abr 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 02 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 01 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 28 mar 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 27 mar 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 26 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 25 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 22 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 21 mar 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 20 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 19 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 18 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 15 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 14 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 13 mar 2024 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| 12 mar 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 11 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 08 mar 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 07 mar 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 06 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 05 mar 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 04 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 01 mar 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 29 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 28 feb 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 27 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 26 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 23 feb 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 22 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 21 feb 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 20 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 16 feb 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 15 feb 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 14 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 13 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 12 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 09 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 08 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 07 feb 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 06 feb 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 05 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 02 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 01 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 31 ene 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 30 ene 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 29 ene 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 26 ene 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 25 ene 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 24 ene 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 23 ene 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 22 ene 2024 | 18,86 | 18,86 | 18,86 | 18,86 | 18,86 | - |
| 19 ene 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 18 ene 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 17 ene 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 16 ene 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 12 ene 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 11 ene 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 10 ene 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 09 ene 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 08 ene 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 05 ene 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 04 ene 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 03 ene 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 02 ene 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 29 dic 2023 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| *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.