Mercados españoles cerrados en 5 hrs 14 min
IBEX 35
11.011,80 +99,00 (+0,91%) Euro Stoxx 50
4.970,72 +64,39 (+1,31%) Dólar/Euro
1,0757 +0,0008 (+0,08%) Petróleo Brent
86,30 +0,06 (+0,07%) Oro
2.357,20 +23,80 (+1,02%) Bitcoin EUR
55.935,55 -2.118,56 (-3,65%)
Victory Integrity Mid-Cap Value Member (MMIJX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 01 jul 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 28 jun 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 27 jun 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 26 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 25 jun 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 24 jun 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 21 jun 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 20 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 18 jun 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 17 jun 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 14 jun 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 13 jun 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 12 jun 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 11 jun 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 10 jun 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 07 jun 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 06 jun 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 05 jun 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 04 jun 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 03 jun 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 31 may 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 30 may 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 29 may 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 28 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 24 may 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 23 may 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 22 may 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 21 may 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 20 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 17 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 16 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 15 may 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 14 may 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 13 may 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 10 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 09 may 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 08 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 07 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 06 may 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 03 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 02 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 01 may 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 30 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 29 abr 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 26 abr 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 25 abr 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 24 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 23 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 22 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 19 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 18 abr 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 16 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 15 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 12 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 11 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 10 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 09 abr 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 08 abr 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 05 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 04 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 03 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 02 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 01 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 28 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 27 mar 2024 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | - |
| 26 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 25 mar 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 22 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 21 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 20 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 19 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 18 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 15 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 14 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 13 mar 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 12 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 11 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 08 mar 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 07 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 06 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 05 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 04 mar 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 01 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 29 feb 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 28 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 27 feb 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 26 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 23 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 22 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 21 feb 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 20 feb 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 16 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 15 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 14 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 13 feb 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 12 feb 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 09 feb 2024 | 23,84 | 23,84 | 23,84 | 23,84 | 23,84 | - |
| 08 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| *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.