Mercados españoles cerrados en 1 hr 9 mins
IBEX 35
11.026,30 -92,60 (-0,83%) Euro Stoxx 50
4.916,54 -19,43 (-0,39%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,25 +0,24 (+0,28%) Oro
2.309,70 -21,10 (-0,91%) Bitcoin EUR
57.932,99 +449,42 (+0,78%)
Empower S&P Mid Cap 400 Index Inv (MXMDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 24 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 21 jun 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 20 jun 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 18 jun 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 17 jun 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 14 jun 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 13 jun 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 12 jun 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 11 jun 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 10 jun 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 07 jun 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 06 jun 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 05 jun 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 04 jun 2024 | 20,14 | 20,14 | 20,14 | 20,14 | 20,14 | - |
| 03 jun 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 31 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 30 may 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 29 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 28 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 24 may 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 23 may 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 22 may 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 21 may 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 20 may 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 17 may 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 16 may 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 15 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 14 may 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 13 may 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 10 may 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 09 may 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 08 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 07 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 06 may 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 03 may 2024 | 20,18 | 20,18 | 20,18 | 20,18 | 20,18 | - |
| 02 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 01 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 30 abr 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 29 abr 2024 | 20,06 | 20,06 | 20,06 | 20,06 | 20,06 | - |
| 26 abr 2024 | 19,95 | 19,95 | 19,95 | 19,95 | 19,95 | - |
| 25 abr 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 24 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 23 abr 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 22 abr 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 19 abr 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 18 abr 2024 | 19,47 | 19,47 | 19,47 | 19,47 | 19,47 | - |
| 17 abr 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 16 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 15 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 12 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 11 abr 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 10 abr 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 09 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 08 abr 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 05 abr 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 04 abr 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 03 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 02 abr 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 01 abr 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 28 mar 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 27 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 26 mar 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 25 mar 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 22 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 21 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 20 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 19 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 18 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 15 mar 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 14 mar 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 13 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 12 mar 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 11 mar 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 08 mar 2024 | 20,32 | 20,32 | 20,32 | 20,32 | 20,32 | - |
| 07 mar 2024 | 20,43 | 20,43 | 20,43 | 20,43 | 20,43 | - |
| 06 mar 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 05 mar 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 04 mar 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 01 mar 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 29 feb 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 28 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 27 feb 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 26 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 23 feb 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 22 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 21 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 20 feb 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,31 | - |
| 16 feb 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 15 feb 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 14 feb 2024 | 19,28 | 19,28 | 19,28 | 19,28 | 19,28 | - |
| 13 feb 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 12 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 09 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 08 feb 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 07 feb 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 06 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 05 feb 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 02 feb 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| *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.