Mercados españoles cerrados en 5 hrs 45 min
IBEX 35
10.663,80 -101,20 (-0,94%) Euro Stoxx 50
4.904,69 -31,88 (-0,65%) Dólar/Euro
1,0662 +0,0016 (+0,15%) Petróleo Brent
87,52 +0,41 (+0,47%) Oro
2.396,50 -1,50 (-0,06%) Bitcoin EUR
60.761,32 +3.121,63 (+5,42%)
MM S&P 500 Index Fund (MMIZX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 17 abr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 16 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 15 abr 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 12 abr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 11 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 10 abr 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 09 abr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 08 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 05 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 04 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 03 abr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 02 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 01 abr 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 28 mar 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 27 mar 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 26 mar 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 25 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 22 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 21 mar 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 20 mar 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 19 mar 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 18 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 15 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 14 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 13 mar 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 12 mar 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 11 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 08 mar 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 07 mar 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 06 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 05 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 04 mar 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 01 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 29 feb 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 28 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 27 feb 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 26 feb 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 23 feb 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 22 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 21 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 20 feb 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 16 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 15 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 14 feb 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 13 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 12 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 09 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 08 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 07 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 06 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 05 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 02 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 01 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 31 ene 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 30 ene 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 29 ene 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 26 ene 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 25 ene 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 24 ene 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 23 ene 2024 | 15,58 | 15,58 | 15,58 | 15,58 | 15,58 | - |
| 22 ene 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 19 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 18 ene 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 17 ene 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 16 ene 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 12 ene 2024 | 15,32 | 15,32 | 15,32 | 15,32 | 15,32 | - |
| 11 ene 2024 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 10 ene 2024 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 09 ene 2024 | 15,23 | 15,23 | 15,23 | 15,23 | 15,23 | - |
| 08 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 05 ene 2024 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| 04 ene 2024 | 15,01 | 15,01 | 15,01 | 15,01 | 15,01 | - |
| 03 ene 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 02 ene 2024 | 15,18 | 15,18 | 15,18 | 15,18 | 15,18 | - |
| 29 dic 2023 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 28 dic 2023 | 15,31 | 15,31 | 15,31 | 15,31 | 15,31 | - |
| 27 dic 2023 | 15,30 | 15,30 | 15,30 | 15,30 | 15,30 | - |
| 26 dic 2023 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 22 dic 2023 | 15,21 | 15,21 | 15,21 | 15,21 | 15,21 | - |
| 21 dic 2023 | 15,19 | 15,19 | 15,19 | 15,19 | 15,19 | - |
| 20 dic 2023 | 15,03 | 15,03 | 15,03 | 15,03 | 15,03 | - |
| 19 dic 2023 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 18 dic 2023 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 15 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 14 dic 2023 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 13 dic 2023 | 15,05 | 15,05 | 15,05 | 15,05 | 15,05 | - |
| 13 dic 2023 | 0.222 Dividendo | |||||
| 13 dic 2023 | 0.893 Plusvalía | |||||
| 12 dic 2023 | 15,95 | 15,95 | 15,95 | 15,95 | 14,84 | - |
| 11 dic 2023 | 15,88 | 15,88 | 15,88 | 15,88 | 14,77 | - |
| 08 dic 2023 | 15,82 | 15,82 | 15,82 | 15,82 | 14,71 | - |
| 07 dic 2023 | 15,75 | 15,75 | 15,75 | 15,75 | 14,65 | - |
| 06 dic 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 14,53 | - |
| 05 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 14,59 | - |
| 04 dic 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 14,59 | - |
| 01 dic 2023 | 15,78 | 15,78 | 15,78 | 15,78 | 14,68 | - |
| 30 nov 2023 | 15,69 | 15,69 | 15,69 | 15,69 | 14,59 | - |
| 29 nov 2023 | 15,62 | 15,62 | 15,62 | 15,62 | 14,53 | - |
| 28 nov 2023 | 15,63 | 15,63 | 15,63 | 15,63 | 14,54 | - |
| *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.