Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.885,61 -1.682,38 (-3,03%)
Invesco Main Street Y (MIGYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 58,08 | 58,08 | 58,08 | 58,08 | 58,08 | - |
| 02 jul 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
| 01 jul 2024 | 57,52 | 57,52 | 57,52 | 57,52 | 57,52 | - |
| 28 jun 2024 | 57,33 | 57,33 | 57,33 | 57,33 | 57,33 | - |
| 27 jun 2024 | 57,50 | 57,50 | 57,50 | 57,50 | 57,50 | - |
| 26 jun 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| 25 jun 2024 | 57,30 | 57,30 | 57,30 | 57,30 | 57,30 | - |
| 24 jun 2024 | 57,02 | 57,02 | 57,02 | 57,02 | 57,02 | - |
| 21 jun 2024 | 57,08 | 57,08 | 57,08 | 57,08 | 57,08 | - |
| 20 jun 2024 | 57,15 | 57,15 | 57,15 | 57,15 | 57,15 | - |
| 18 jun 2024 | 57,24 | 57,24 | 57,24 | 57,24 | 57,24 | - |
| 17 jun 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 14 jun 2024 | 56,81 | 56,81 | 56,81 | 56,81 | 56,81 | - |
| 13 jun 2024 | 56,83 | 56,83 | 56,83 | 56,83 | 56,83 | - |
| 12 jun 2024 | 56,86 | 56,86 | 56,86 | 56,86 | 56,86 | - |
| 11 jun 2024 | 56,41 | 56,41 | 56,41 | 56,41 | 56,41 | - |
| 10 jun 2024 | 56,42 | 56,42 | 56,42 | 56,42 | 56,42 | - |
| 07 jun 2024 | 56,17 | 56,17 | 56,17 | 56,17 | 56,17 | - |
| 06 jun 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
| 05 jun 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
| 04 jun 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
| 03 jun 2024 | 55,56 | 55,56 | 55,56 | 55,56 | 55,56 | - |
| 31 may 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
| 30 may 2024 | 55,24 | 55,24 | 55,24 | 55,24 | 55,24 | - |
| 29 may 2024 | 55,59 | 55,59 | 55,59 | 55,59 | 55,59 | - |
| 28 may 2024 | 55,84 | 55,84 | 55,84 | 55,84 | 55,84 | - |
| 24 may 2024 | 55,80 | 55,80 | 55,80 | 55,80 | 55,80 | - |
| 23 may 2024 | 55,42 | 55,42 | 55,42 | 55,42 | 55,42 | - |
| 22 may 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
| 21 may 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
| 20 may 2024 | 55,91 | 55,91 | 55,91 | 55,91 | 55,91 | - |
| 17 may 2024 | 55,88 | 55,88 | 55,88 | 55,88 | 55,88 | - |
| 16 may 2024 | 55,81 | 55,81 | 55,81 | 55,81 | 55,81 | - |
| 15 may 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
| 14 may 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
| 13 may 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 10 may 2024 | 55,17 | 55,17 | 55,17 | 55,17 | 55,17 | - |
| 09 may 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 08 may 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
| 07 may 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
| 06 may 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
| 03 may 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
| 02 may 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
| 01 may 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
| 30 abr 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
| 29 abr 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
| 26 abr 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 25 abr 2024 | 53,27 | 53,27 | 53,27 | 53,27 | 53,27 | - |
| 24 abr 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 23 abr 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
| 22 abr 2024 | 52,83 | 52,83 | 52,83 | 52,83 | 52,83 | - |
| 19 abr 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
| 18 abr 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
| 17 abr 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
| 16 abr 2024 | 53,42 | 53,42 | 53,42 | 53,42 | 53,42 | - |
| 15 abr 2024 | 53,49 | 53,49 | 53,49 | 53,49 | 53,49 | - |
| 12 abr 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
| 11 abr 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
| 10 abr 2024 | 54,49 | 54,49 | 54,49 | 54,49 | 54,49 | - |
| 09 abr 2024 | 54,93 | 54,93 | 54,93 | 54,93 | 54,93 | - |
| 08 abr 2024 | 54,97 | 54,97 | 54,97 | 54,97 | 54,97 | - |
| 05 abr 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
| 04 abr 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
| 03 abr 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 02 abr 2024 | 54,88 | 54,88 | 54,88 | 54,88 | 54,88 | - |
| 01 abr 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
| 28 mar 2024 | 55,32 | 55,32 | 55,32 | 55,32 | 55,32 | - |
| 27 mar 2024 | 55,28 | 55,28 | 55,28 | 55,28 | 55,28 | - |
| 26 mar 2024 | 54,81 | 54,81 | 54,81 | 54,81 | 54,81 | - |
| 25 mar 2024 | 55,10 | 55,10 | 55,10 | 55,10 | 55,10 | - |
| 22 mar 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
| 21 mar 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
| 20 mar 2024 | 55,04 | 55,04 | 55,04 | 55,04 | 55,04 | - |
| 19 mar 2024 | 54,48 | 54,48 | 54,48 | 54,48 | 54,48 | - |
| 18 mar 2024 | 54,16 | 54,16 | 54,16 | 54,16 | 54,16 | - |
| 15 mar 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
| 14 mar 2024 | 54,12 | 54,12 | 54,12 | 54,12 | 54,12 | - |
| 13 mar 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
| 12 mar 2024 | 54,25 | 54,25 | 54,25 | 54,25 | 54,25 | - |
| 11 mar 2024 | 53,55 | 53,55 | 53,55 | 53,55 | 53,55 | - |
| 08 mar 2024 | 53,65 | 53,65 | 53,65 | 53,65 | 53,65 | - |
| 07 mar 2024 | 53,92 | 53,92 | 53,92 | 53,92 | 53,92 | - |
| 06 mar 2024 | 53,31 | 53,31 | 53,31 | 53,31 | 53,31 | - |
| 05 mar 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
| 04 mar 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
| 01 mar 2024 | 53,58 | 53,58 | 53,58 | 53,58 | 53,58 | - |
| 29 feb 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 28 feb 2024 | 52,91 | 52,91 | 52,91 | 52,91 | 52,91 | - |
| 27 feb 2024 | 53,10 | 53,10 | 53,10 | 53,10 | 53,10 | - |
| 26 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 23 feb 2024 | 53,22 | 53,22 | 53,22 | 53,22 | 53,22 | - |
| 22 feb 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
| 21 feb 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
| 20 feb 2024 | 52,01 | 52,01 | 52,01 | 52,01 | 52,01 | - |
| 16 feb 2024 | 52,36 | 52,36 | 52,36 | 52,36 | 52,36 | - |
| 15 feb 2024 | 52,46 | 52,46 | 52,46 | 52,46 | 52,46 | - |
| 14 feb 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
| 13 feb 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
| 12 feb 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
| 09 feb 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
| *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.