Mercados españoles cerrados en 7 hrs 11 min
IBEX 35
11.034,60 -22,20 (-0,20%) Euro Stoxx 50
4.983,82 +18,02 (+0,36%) Dólar/Euro
1,0801 +0,0014 (+0,13%) Petróleo Brent
86,59 -0,75 (-0,86%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.902,45 -2.373,46 (-4,22%)
Shelton Nasdaq-100 Index Investor (NASDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 40,56 | 40,56 | 40,56 | 40,56 | 40,56 | - |
| 02 jul 2024 | 40,21 | 40,21 | 40,21 | 40,21 | 40,21 | - |
| 01 jul 2024 | 39,81 | 39,81 | 39,81 | 39,81 | 39,81 | - |
| 28 jun 2024 | 39,55 | 39,55 | 39,55 | 39,55 | 39,55 | - |
| 27 jun 2024 | 39,79 | 39,79 | 39,79 | 39,79 | 39,79 | - |
| 26 jun 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 25 jun 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 24 jun 2024 | 39,16 | 39,16 | 39,16 | 39,16 | 39,16 | - |
| 21 jun 2024 | 39,61 | 39,61 | 39,61 | 39,61 | 39,61 | - |
| 20 jun 2024 | 39,72 | 39,72 | 39,72 | 39,72 | 39,72 | - |
| 18 jun 2024 | 40,03 | 40,03 | 40,03 | 40,03 | 40,03 | - |
| 17 jun 2024 | 40,02 | 40,02 | 40,02 | 40,02 | 40,02 | - |
| 14 jun 2024 | 39,53 | 39,53 | 39,53 | 39,53 | 39,53 | - |
| 13 jun 2024 | 39,36 | 39,36 | 39,36 | 39,36 | 39,36 | - |
| 12 jun 2024 | 39,13 | 39,13 | 39,13 | 39,13 | 39,13 | - |
| 11 jun 2024 | 38,62 | 38,62 | 38,62 | 38,62 | 38,62 | - |
| 10 jun 2024 | 38,35 | 38,35 | 38,35 | 38,35 | 38,35 | - |
| 07 jun 2024 | 38,20 | 38,20 | 38,20 | 38,20 | 38,20 | - |
| 06 jun 2024 | 38,24 | 38,24 | 38,24 | 38,24 | 38,24 | - |
| 05 jun 2024 | 38,26 | 38,26 | 38,26 | 38,26 | 38,26 | - |
| 04 jun 2024 | 37,50 | 37,50 | 37,50 | 37,50 | 37,50 | - |
| 03 jun 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 31 may 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 30 may 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 29 may 2024 | 37,66 | 37,66 | 37,66 | 37,66 | 37,66 | - |
| 28 may 2024 | 37,93 | 37,93 | 37,93 | 37,93 | 37,93 | - |
| 24 may 2024 | 37,80 | 37,80 | 37,80 | 37,80 | 37,80 | - |
| 23 may 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 22 may 2024 | 37,60 | 37,60 | 37,60 | 37,60 | 37,60 | - |
| 21 may 2024 | 37,61 | 37,61 | 37,61 | 37,61 | 37,61 | - |
| 20 may 2024 | 37,53 | 37,53 | 37,53 | 37,53 | 37,53 | - |
| 17 may 2024 | 37,28 | 37,28 | 37,28 | 37,28 | 37,28 | - |
| 16 may 2024 | 37,30 | 37,30 | 37,30 | 37,30 | 37,30 | - |
| 15 may 2024 | 37,37 | 37,37 | 37,37 | 37,37 | 37,37 | - |
| 14 may 2024 | 36,82 | 36,82 | 36,82 | 36,82 | 36,82 | - |
| 13 may 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 10 may 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 09 may 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 08 may 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 07 may 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 06 may 2024 | 36,35 | 36,35 | 36,35 | 36,35 | 36,35 | - |
| 03 may 2024 | 35,94 | 35,94 | 35,94 | 35,94 | 35,94 | - |
| 02 may 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 01 may 2024 | 34,79 | 34,79 | 34,79 | 34,79 | 34,79 | - |
| 30 abr 2024 | 35,03 | 35,03 | 35,03 | 35,03 | 35,03 | - |
| 29 abr 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 26 abr 2024 | 35,60 | 35,60 | 35,60 | 35,60 | 35,60 | - |
| 25 abr 2024 | 35,02 | 35,02 | 35,02 | 35,02 | 35,02 | - |
| 24 abr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 23 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 22 abr 2024 | 34,58 | 34,58 | 34,58 | 34,58 | 34,58 | - |
| 19 abr 2024 | 34,23 | 34,23 | 34,23 | 34,23 | 34,23 | - |
| 18 abr 2024 | 34,95 | 34,95 | 34,95 | 34,95 | 34,95 | - |
| 17 abr 2024 | 35,15 | 35,15 | 35,15 | 35,15 | 35,15 | - |
| 16 abr 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
| 15 abr 2024 | 35,58 | 35,58 | 35,58 | 35,58 | 35,58 | - |
| 12 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 11 abr 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 10 abr 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 09 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 08 abr 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 05 abr 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 04 abr 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 03 abr 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 02 abr 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 01 abr 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 28 mar 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 28 mar 2024 | 0.042 Dividendo | |||||
| 27 mar 2024 | 36,77 | 36,77 | 36,77 | 36,77 | 36,73 | - |
| 26 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,59 | - |
| 25 mar 2024 | 36,76 | 36,76 | 36,76 | 36,76 | 36,72 | - |
| 22 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,85 | - |
| 21 mar 2024 | 36,85 | 36,85 | 36,85 | 36,85 | 36,81 | - |
| 20 mar 2024 | 36,69 | 36,69 | 36,69 | 36,69 | 36,65 | - |
| 19 mar 2024 | 36,27 | 36,27 | 36,27 | 36,27 | 36,23 | - |
| 18 mar 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,13 | - |
| 15 mar 2024 | 35,81 | 35,81 | 35,81 | 35,81 | 35,77 | - |
| 14 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,18 | - |
| 13 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,29 | - |
| 12 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,59 | - |
| 11 mar 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,05 | - |
| 08 mar 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,19 | - |
| 07 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,75 | - |
| 06 mar 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,18 | - |
| 05 mar 2024 | 35,98 | 35,98 | 35,98 | 35,98 | 35,94 | - |
| 04 mar 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,60 | - |
| 01 mar 2024 | 36,80 | 36,80 | 36,80 | 36,80 | 36,76 | - |
| 29 feb 2024 | 36,28 | 36,28 | 36,28 | 36,28 | 36,24 | - |
| 28 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,89 | - |
| 27 feb 2024 | 36,12 | 36,12 | 36,12 | 36,12 | 36,08 | - |
| 26 feb 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,00 | - |
| 23 feb 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,01 | - |
| 22 feb 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,15 | - |
| 21 feb 2024 | 35,13 | 35,13 | 35,13 | 35,13 | 35,09 | - |
| 20 feb 2024 | 35,26 | 35,26 | 35,26 | 35,26 | 35,22 | - |
| 16 feb 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,50 | - |
| 15 feb 2024 | 35,86 | 35,86 | 35,86 | 35,86 | 35,82 | - |
| 14 feb 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,75 | - |
| 13 feb 2024 | 35,36 | 35,36 | 35,36 | 35,36 | 35,32 | - |
| 12 feb 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,89 | - |
| *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.