Mercados españoles cerrados en 6 hrs 10 min
IBEX 35
11.001,60 +88,80 (+0,81%) Euro Stoxx 50
4.953,25 +46,92 (+0,96%) Dólar/Euro
1,0762 +0,0013 (+0,12%) Petróleo Brent
86,35 +0,11 (+0,13%) Oro
2.354,20 +20,80 (+0,89%) Bitcoin EUR
56.194,42 -2.000,16 (-3,44%)
Morgan Stanley Inst Emerging Mkts C (MSEPX)
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 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 01 jul 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 28 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 27 jun 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 26 jun 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 25 jun 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 24 jun 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 21 jun 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 20 jun 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 18 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 17 jun 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 14 jun 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 13 jun 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 12 jun 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 11 jun 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 10 jun 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 07 jun 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 06 jun 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 05 jun 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 04 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 03 jun 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 31 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 30 may 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 29 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 28 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 24 may 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 23 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 22 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 21 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 20 may 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 17 may 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 16 may 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 15 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 14 may 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 13 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 10 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 09 may 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 08 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 07 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 06 may 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 03 may 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 02 may 2024 | 19,97 | 19,97 | 19,97 | 19,97 | 19,97 | - |
| 01 may 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 30 abr 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 29 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 26 abr 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 25 abr 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 24 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 23 abr 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 22 abr 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 19 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 18 abr 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 17 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 16 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 15 abr 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 12 abr 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 11 abr 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 10 abr 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 09 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 08 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 05 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 04 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 03 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 02 abr 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 01 abr 2024 | 19,57 | 19,57 | 19,57 | 19,57 | 19,57 | - |
| 28 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 27 mar 2024 | 19,50 | 19,50 | 19,50 | 19,50 | 19,50 | - |
| 26 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 25 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 22 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 21 mar 2024 | 19,53 | 19,53 | 19,53 | 19,53 | 19,53 | - |
| 20 mar 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 19 mar 2024 | 19,18 | 19,18 | 19,18 | 19,18 | 19,18 | - |
| 18 mar 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 15 mar 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 14 mar 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 13 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 12 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 11 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 08 mar 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 07 mar 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 06 mar 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 05 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 19,00 | - |
| 04 mar 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 01 mar 2024 | 19,15 | 19,15 | 19,15 | 19,15 | 19,15 | - |
| 29 feb 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 28 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 27 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 26 feb 2024 | 19,12 | 19,12 | 19,12 | 19,12 | 19,12 | - |
| 23 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 22 feb 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 21 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 20 feb 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 16 feb 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 15 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 14 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 13 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 12 feb 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 09 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 08 feb 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| *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.