Mercados españoles cerrados en 8 hrs 18 min
IBEX 35
11.080,90 +163,40 (+1,50%) Euro Stoxx 50
5.016,10 +59,14 (+1,19%) Dólar/Euro
1,0747 -0,0012 (-0,11%) Petróleo Brent
82,33 -0,83 (-1,00%) Oro
2.322,30 -1,90 (-0,08%) Bitcoin EUR
58.030,27 -1.052,32 (-1,78%)
Monongahela All Cap Value (MCMVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 06 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 03 may 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 02 may 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 01 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 30 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 29 abr 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 26 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 25 abr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 24 abr 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 23 abr 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 22 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 19 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 18 abr 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 17 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 16 abr 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 15 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,17 | - |
| 12 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 11 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 10 abr 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 09 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 08 abr 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 05 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 04 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 03 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 02 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 01 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 28 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 27 mar 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 26 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 25 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 22 mar 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 21 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 20 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 19 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 18 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 15 mar 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 14 mar 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 13 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 12 mar 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 11 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 08 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 07 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 06 mar 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 05 mar 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 04 mar 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 01 mar 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 29 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 28 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 27 feb 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 26 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 23 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 22 feb 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 21 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 20 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 16 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 15 feb 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 14 feb 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 13 feb 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 12 feb 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 09 feb 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 08 feb 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 07 feb 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 06 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 05 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 02 feb 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 01 feb 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 31 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 30 ene 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 29 ene 2024 | 18,38 | 18,38 | 18,38 | 18,38 | 18,38 | - |
| 26 ene 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 25 ene 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 24 ene 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 23 ene 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 22 ene 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 19 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 18 ene 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 17 ene 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 16 ene 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 12 ene 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 11 ene 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 10 ene 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 09 ene 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 08 ene 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 05 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 04 ene 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 03 ene 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 02 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 29 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 28 dic 2023 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 27 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 27 dic 2023 | 0.301 Dividendo | |||||
| 26 dic 2023 | 18,55 | 18,55 | 18,55 | 18,55 | 18,25 | - |
| 22 dic 2023 | 18,44 | 18,44 | 18,44 | 18,44 | 18,14 | - |
| 21 dic 2023 | 18,34 | 18,34 | 18,34 | 18,34 | 18,04 | - |
| 20 dic 2023 | 18,18 | 18,18 | 18,18 | 18,18 | 17,89 | - |
| 19 dic 2023 | 18,41 | 18,41 | 18,41 | 18,41 | 18,11 | - |
| 18 dic 2023 | 18,25 | 18,25 | 18,25 | 18,25 | 17,95 | - |
| 15 dic 2023 | 18,26 | 18,26 | 18,26 | 18,26 | 17,96 | - |
| 14 dic 2023 | 18,39 | 18,39 | 18,39 | 18,39 | 18,09 | - |
| *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.