Mercados españoles cerrados

Morningstar US Technology (MTS)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202445.957,2345.957,2345.957,2345.957,2345.957,23-
29 abr 202446.985,1146.985,1146.985,1146.985,1146.985,11-
26 abr 202446.836,4846.836,4846.836,4846.836,4846.836,48-
25 abr 202446.035,0946.035,0946.035,0946.035,0946.035,09-
24 abr 202445.979,7645.979,7645.979,7645.979,7645.979,76-
23 abr 202445.972,8745.972,8745.972,8745.972,8745.972,87-
22 abr 202445.160,7745.160,7745.160,7745.160,7745.160,77-
19 abr 202444.603,3644.603,3644.603,3644.603,3644.603,36-
18 abr 202445.914,1645.914,1645.914,1645.914,1645.914,16-
17 abr 202446.308,8546.308,8546.308,8546.308,8546.308,85-
16 abr 202447.092,7047.092,7047.092,7047.092,7047.092,70-
15 abr 202446.990,4846.990,4846.990,4846.990,4846.990,48-
12 abr 202447.977,2047.977,2047.977,2047.977,2047.977,20-
11 abr 202448.829,4748.829,4748.829,4748.829,4748.829,47-
10 abr 202447.778,9347.778,9347.778,9347.778,9347.778,93-
09 abr 202448.203,1848.203,1848.203,1848.203,1848.203,18-
08 abr 2024------
05 abr 202448.213,1648.213,1648.213,1648.213,1648.213,16-
04 abr 202447.571,2347.571,2347.571,2347.571,2347.571,23-
03 abr 202448.399,7048.399,7048.399,7048.399,7048.399,70-
02 abr 202448.339,7348.339,7348.339,7348.339,7348.339,73-
01 abr 202448.808,7548.808,7548.808,7548.808,7548.808,75-
28 mar 202448.751,5948.751,5948.751,5948.751,5948.751,59-
27 mar 202448.811,0948.811,0948.811,0948.811,0948.811,09-
26 mar 202448.709,7748.709,7748.709,7748.709,7748.709,77-
25 mar 202449.017,6249.017,6249.017,6249.017,6249.017,62-
22 mar 202449.232,0449.232,0449.232,0449.232,0449.232,04-
21 mar 202449.101,4749.101,4749.101,4749.101,4749.101,47-
20 mar 202448.957,7048.957,7048.957,7048.957,7048.957,70-
19 mar 202448.360,2648.360,2648.360,2648.360,2648.360,26-
18 mar 202448.095,5548.095,5548.095,5548.095,5548.095,55-
15 mar 202447.864,0847.864,0847.864,0847.864,0847.864,08-
14 mar 202448.492,6648.492,6648.492,6648.492,6648.492,66-
13 mar 202448.699,7748.699,7748.699,7748.699,7748.699,77-
12 mar 202449.189,2849.189,2849.189,2849.189,2849.189,28-
11 mar 202448.068,6348.068,6348.068,6348.068,6348.068,63-
08 mar 202448.292,0748.292,0748.292,0748.292,0748.292,07-
07 mar 2024------
06 mar 202448.308,0948.308,0948.308,0948.308,0948.308,09-
05 mar 202447.782,2147.782,2147.782,2147.782,2147.782,21-
04 mar 202448.870,9348.870,9348.870,9348.870,9348.870,93-
01 mar 202448.732,7648.732,7648.732,7648.732,7648.732,76-
29 feb 202447.865,3847.865,3847.865,3847.865,3847.865,38-
28 feb 202447.297,2747.297,2747.297,2747.297,2747.297,27-
27 feb 202447.562,4347.562,4347.562,4347.562,4347.562,43-
26 feb 202447.521,9147.521,9147.521,9147.521,9147.521,91-
23 feb 202447.437,8947.437,8947.437,8947.437,8947.437,89-
22 feb 202447.533,2547.533,2547.533,2547.533,2547.533,25-
21 feb 202445.563,3945.563,3945.563,3945.563,3945.563,39-
20 feb 202446.000,4546.000,4546.000,4546.000,4546.000,45-
16 feb 202446.650,0446.650,0446.650,0446.650,0446.650,04-
15 feb 202447.074,0647.074,0647.074,0647.074,0647.074,06-
14 feb 202447.187,9847.187,9847.187,9847.187,9847.187,98-
13 feb 202446.476,5246.476,5246.476,5246.476,5246.476,52-
12 feb 202447.257,0747.257,0747.257,0747.257,0747.257,07-
09 feb 202447.577,5147.577,5147.577,5147.577,5147.577,51-
08 feb 2024------
07 feb 202446.685,2546.685,2546.685,2546.685,2546.685,25-
06 feb 202446.012,7446.012,7446.012,7446.012,7446.012,74-
05 feb 202446.189,1846.189,1846.189,1846.189,1846.189,18-
02 feb 202445.986,6845.986,6845.986,6845.986,6845.986,68-
01 feb 202445.394,4745.394,4745.394,4745.394,4745.394,47-
31 ene 202444.775,3344.775,3344.775,3344.775,3344.775,33-
30 ene 202445.740,9945.740,9945.740,9945.740,9945.740,99-
29 ene 202446.069,4846.069,4846.069,4846.069,4846.069,48-
26 ene 2024------
25 ene 2024------
24 ene 202445.828,8645.828,8645.828,8645.828,8645.828,86-
23 ene 202445.552,2145.552,2145.552,2145.552,2145.552,21-
22 ene 202445.374,8445.374,8445.374,8445.374,8445.374,84-
19 ene 202445.131,7345.131,7345.131,7345.131,7345.131,73-
18 ene 202444.084,1844.084,1844.084,1844.084,1844.084,18-
17 ene 202443.260,8043.260,8043.260,8043.260,8043.260,80-
16 ene 202443.499,6743.499,6743.499,6743.499,6743.499,67-
12 ene 202443.350,0943.350,0943.350,0943.350,0943.350,09-
11 ene 202443.240,7843.240,7843.240,7843.240,7843.240,78-
10 ene 202443.048,2643.048,2643.048,2643.048,2643.048,26-
09 ene 202442.645,7642.645,7642.645,7642.645,7642.645,76-
08 ene 2024------
05 ene 202441.378,3441.378,3441.378,3441.378,3441.378,34-
04 ene 202441.307,7541.307,7541.307,7541.307,7541.307,75-
03 ene 202441.542,7441.542,7441.542,7441.542,7441.542,74-
02 ene 202442.053,1342.053,1342.053,1342.053,1342.053,13-
29 dic 2023------
28 dic 202343.376,3043.376,3043.376,3043.376,3043.376,30-
27 dic 202343.333,2143.333,2143.333,2143.333,2143.333,21-
26 dic 202343.308,2643.308,2643.308,2643.308,2643.308,26-
22 dic 202343.092,4943.092,4943.092,4943.092,4943.092,49-
21 dic 202343.064,2843.064,2843.064,2843.064,2843.064,28-
20 dic 202342.546,4142.546,4142.546,4142.546,4142.546,41-
19 dic 202343.265,3743.265,3743.265,3743.265,3743.265,37-
18 dic 202343.121,7143.121,7143.121,7143.121,7143.121,71-
15 dic 2023------
14 dic 202342.729,9442.729,9442.729,9442.729,9442.729,94-
13 dic 202342.717,1042.717,1042.717,1042.717,1042.717,10-
12 dic 202342.283,2542.283,2542.283,2542.283,2542.283,25-
11 dic 202341.966,7541.966,7541.966,7541.966,7541.966,75-
08 dic 202341.717,4941.717,4941.717,4941.717,4941.717,49-
07 dic 202341.337,2941.337,2941.337,2941.337,2941.337,29-
06 dic 202340.833,6740.833,6740.833,6740.833,6740.833,67-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...