Mercados españoles cerrados en 7 hrs 19 min
IBEX 35
10.977,80 +65,00 (+0,60%) Euro Stoxx 50
4.942,46 +36,13 (+0,74%) Dólar/Euro
1,0761 +0,0012 (+0,11%) Petróleo Brent
86,62 +0,38 (+0,44%) Oro
2.355,20 +21,80 (+0,93%) Bitcoin EUR
56.434,56 -1.650,30 (-2,84%)
Morgan Stanley Inst Emerging Mkts IR (MRGEX)
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 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 01 jul 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 28 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 27 jun 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 26 jun 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 25 jun 2024 | 22,11 | 22,11 | 22,11 | 22,11 | 22,11 | - |
| 24 jun 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 21 jun 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 20 jun 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 18 jun 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 17 jun 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 14 jun 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 13 jun 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 12 jun 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 11 jun 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 10 jun 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 07 jun 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 06 jun 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 05 jun 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 04 jun 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 03 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 31 may 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 30 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 29 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 28 may 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 24 may 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 23 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 22 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 21 may 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 20 may 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 17 may 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 16 may 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 15 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 14 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 13 may 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 10 may 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 09 may 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 08 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 07 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 06 may 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 03 may 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 02 may 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 01 may 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 30 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 29 abr 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 26 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 25 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 24 abr 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 23 abr 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 22 abr 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 19 abr 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 18 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 17 abr 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 16 abr 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 15 abr 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 12 abr 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 11 abr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 10 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 09 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 08 abr 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 05 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 04 abr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 03 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 02 abr 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 01 abr 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 28 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 27 mar 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 26 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 25 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 22 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 21 mar 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 20 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 19 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 18 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 15 mar 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 14 mar 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 12 mar 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 11 mar 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 08 mar 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 07 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 06 mar 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 05 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 04 mar 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 01 mar 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 29 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 28 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 27 feb 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 26 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 23 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 22 feb 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 21 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 20 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 16 feb 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 15 feb 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 14 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 13 feb 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 12 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 09 feb 2024 | 19,86 | 19,86 | 19,86 | 19,86 | 19,86 | - |
| 08 feb 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| *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.