Mercados españoles abiertos en 5 hrs 12 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.375,31 +48,20 (+0,18%) Dólar/Euro
1,0855 -0,0011 (-0,10%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.295,10 +37,25 (+0,18%)
Nasdaq, Inc. (NDAQ)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 59,85 | 60,19 | 59,37 | 60,19 | 60,19 | 2.587.013 |
| 30 ene 2023 | 60,48 | 60,62 | 59,32 | 59,65 | 59,65 | 2.268.300 |
| 27 ene 2023 | 59,81 | 60,67 | 59,62 | 60,50 | 60,50 | 3.123.600 |
| 26 ene 2023 | 57,88 | 60,17 | 57,49 | 60,11 | 60,11 | 4.697.700 |
| 25 ene 2023 | 58,95 | 58,95 | 55,90 | 58,30 | 58,30 | 8.213.100 |
| 24 ene 2023 | 62,42 | 62,51 | 61,76 | 61,92 | 61,92 | 3.403.100 |
| 23 ene 2023 | 61,91 | 62,79 | 61,53 | 62,32 | 62,32 | 2.227.100 |
| 20 ene 2023 | 61,00 | 62,12 | 60,64 | 62,06 | 62,06 | 2.766.200 |
| 19 ene 2023 | 62,17 | 62,52 | 60,95 | 61,00 | 61,00 | 1.617.000 |
| 18 ene 2023 | 63,45 | 63,90 | 62,71 | 62,80 | 62,80 | 3.289.400 |
| 17 ene 2023 | 63,15 | 63,72 | 62,84 | 63,37 | 63,37 | 2.909.300 |
| 13 ene 2023 | 62,42 | 63,67 | 62,32 | 63,35 | 63,35 | 2.882.000 |
| 12 ene 2023 | 63,16 | 63,25 | 62,18 | 62,99 | 62,99 | 2.558.000 |
| 11 ene 2023 | 62,73 | 63,34 | 62,73 | 63,02 | 63,02 | 2.482.400 |
| 10 ene 2023 | 62,48 | 63,08 | 62,23 | 62,54 | 62,54 | 1.291.100 |
| 09 ene 2023 | 61,93 | 63,21 | 61,76 | 62,61 | 62,61 | 2.466.400 |
| 06 ene 2023 | 60,90 | 61,81 | 60,51 | 61,65 | 61,65 | 1.536.000 |
| 05 ene 2023 | 61,22 | 61,37 | 60,12 | 60,24 | 60,24 | 1.724.300 |
| 04 ene 2023 | 62,23 | 62,66 | 61,37 | 61,65 | 61,65 | 2.093.300 |
| 03 ene 2023 | 61,53 | 61,86 | 61,05 | 61,76 | 61,76 | 1.596.000 |
| 30 dic 2022 | 61,40 | 61,56 | 60,74 | 61,35 | 61,35 | 1.187.900 |
| 29 dic 2022 | 61,27 | 62,12 | 61,22 | 61,87 | 61,87 | 920.200 |
| 28 dic 2022 | 61,22 | 61,64 | 60,63 | 60,70 | 60,70 | 1.015.100 |
| 27 dic 2022 | 61,33 | 61,47 | 60,70 | 60,98 | 60,98 | 1.119.600 |
| 23 dic 2022 | 60,90 | 61,56 | 60,62 | 61,28 | 61,28 | 735.800 |
| 22 dic 2022 | 61,14 | 61,14 | 60,07 | 61,06 | 61,06 | 1.373.100 |
| 21 dic 2022 | 60,45 | 61,86 | 60,29 | 61,51 | 61,51 | 1.511.300 |
| 20 dic 2022 | 60,46 | 60,70 | 60,06 | 60,12 | 60,12 | 1.936.600 |
| 19 dic 2022 | 60,42 | 60,90 | 60,09 | 60,46 | 60,46 | 2.357.200 |
| 16 dic 2022 | 61,03 | 61,48 | 60,54 | 60,62 | 60,62 | 4.148.900 |
| 15 dic 2022 | 62,87 | 63,34 | 61,54 | 61,74 | 61,74 | 2.987.900 |
| 14 dic 2022 | 65,12 | 65,36 | 63,10 | 63,59 | 63,59 | 4.219.900 |
| 13 dic 2022 | 66,14 | 66,69 | 64,54 | 64,99 | 64,99 | 2.250.100 |
| 12 dic 2022 | 63,08 | 64,70 | 63,00 | 64,68 | 64,68 | 2.198.500 |
| 09 dic 2022 | 63,85 | 64,21 | 63,14 | 63,20 | 63,20 | 2.713.600 |
| 08 dic 2022 | 65,00 | 65,47 | 63,94 | 64,19 | 64,19 | 2.666.000 |
| 07 dic 2022 | 66,90 | 67,47 | 64,70 | 64,84 | 64,84 | 3.261.800 |
| 06 dic 2022 | 67,84 | 68,10 | 66,57 | 67,01 | 67,01 | 2.158.100 |
| 05 dic 2022 | 68,75 | 68,82 | 67,57 | 67,86 | 67,86 | 1.796.500 |
| 02 dic 2022 | 67,74 | 69,22 | 67,72 | 68,98 | 68,98 | 1.129.900 |
| 01 dic 2022 | 68,57 | 69,11 | 68,13 | 68,49 | 68,49 | 1.089.700 |
| 01 dic 2022 | 0.2 Dividendo | |||||
| 30 nov 2022 | 66,28 | 68,91 | 66,13 | 68,46 | 68,26 | 4.030.800 |
| 29 nov 2022 | 66,15 | 66,73 | 65,93 | 66,10 | 65,91 | 1.721.600 |
| 28 nov 2022 | 66,81 | 67,18 | 66,20 | 66,27 | 66,08 | 1.452.800 |
| 25 nov 2022 | 67,13 | 67,61 | 66,74 | 67,15 | 66,95 | 605.000 |
| 23 nov 2022 | 66,45 | 67,73 | 66,45 | 67,13 | 66,93 | 1.170.100 |
| 22 nov 2022 | 66,16 | 66,63 | 65,87 | 66,52 | 66,33 | 1.876.600 |
| 21 nov 2022 | 65,56 | 66,25 | 65,19 | 65,96 | 65,77 | 1.468.600 |
| 18 nov 2022 | 65,49 | 65,64 | 64,64 | 65,52 | 65,33 | 3.453.500 |
| 17 nov 2022 | 64,85 | 65,08 | 64,06 | 64,86 | 64,67 | 1.414.200 |
| 16 nov 2022 | 64,86 | 65,69 | 64,86 | 65,36 | 65,17 | 1.303.900 |
| 15 nov 2022 | 66,71 | 66,99 | 64,46 | 64,79 | 64,60 | 2.372.200 |
| 14 nov 2022 | 66,06 | 67,12 | 65,68 | 66,04 | 65,85 | 1.824.300 |
| 11 nov 2022 | 66,53 | 66,90 | 65,94 | 66,40 | 66,21 | 1.797.200 |
| 10 nov 2022 | 65,25 | 66,34 | 64,54 | 66,21 | 66,02 | 2.351.800 |
| 09 nov 2022 | 64,51 | 65,25 | 63,47 | 63,61 | 63,42 | 3.020.100 |
| 08 nov 2022 | 62,86 | 65,66 | 62,53 | 64,57 | 64,38 | 3.369.700 |
| 07 nov 2022 | 62,09 | 62,45 | 61,50 | 62,41 | 62,23 | 2.047.500 |
| 04 nov 2022 | 61,96 | 62,12 | 60,60 | 61,90 | 61,72 | 1.666.400 |
| 03 nov 2022 | 60,26 | 62,21 | 60,21 | 61,57 | 61,39 | 1.805.600 |
| 02 nov 2022 | 61,81 | 62,75 | 60,70 | 60,72 | 60,54 | 1.857.400 |
| 01 nov 2022 | 62,57 | 62,97 | 61,80 | 62,35 | 62,17 | 1.724.500 |
| 31 oct 2022 | 62,00 | 62,52 | 61,85 | 62,24 | 62,06 | 2.623.800 |
| 28 oct 2022 | 60,82 | 62,33 | 60,42 | 62,28 | 62,10 | 1.583.000 |
| 27 oct 2022 | 60,39 | 61,45 | 60,38 | 60,65 | 60,47 | 1.643.500 |
| 26 oct 2022 | 60,68 | 61,16 | 59,94 | 60,03 | 59,85 | 2.428.600 |
| 25 oct 2022 | 59,15 | 60,68 | 59,13 | 60,55 | 60,37 | 2.134.200 |
| 24 oct 2022 | 58,04 | 59,48 | 57,93 | 58,77 | 58,60 | 1.507.000 |
| 21 oct 2022 | 56,86 | 57,85 | 56,02 | 57,74 | 57,57 | 2.378.100 |
| 20 oct 2022 | 56,19 | 57,12 | 55,94 | 56,84 | 56,67 | 2.137.100 |
| 19 oct 2022 | 56,97 | 57,47 | 55,50 | 56,00 | 55,84 | 2.630.600 |
| 18 oct 2022 | 57,84 | 58,13 | 56,77 | 57,21 | 57,04 | 2.807.000 |
| 17 oct 2022 | 55,47 | 57,40 | 55,47 | 56,75 | 56,58 | 2.744.500 |
| 14 oct 2022 | 57,97 | 58,21 | 54,66 | 54,75 | 54,59 | 3.426.300 |
| 13 oct 2022 | 56,44 | 58,68 | 55,82 | 58,55 | 58,38 | 2.262.900 |
| 12 oct 2022 | 58,14 | 58,25 | 57,56 | 57,58 | 57,41 | 1.241.800 |
| 11 oct 2022 | 57,59 | 58,71 | 57,32 | 58,10 | 57,93 | 1.906.000 |
| 10 oct 2022 | 57,93 | 58,00 | 57,12 | 57,70 | 57,53 | 1.154.800 |
| 07 oct 2022 | 58,98 | 59,10 | 57,31 | 57,66 | 57,49 | 1.523.200 |
| 06 oct 2022 | 59,70 | 60,40 | 59,42 | 59,51 | 59,34 | 1.510.300 |
| 05 oct 2022 | 59,45 | 60,30 | 58,96 | 59,72 | 59,55 | 1.911.100 |
| 04 oct 2022 | 59,22 | 59,97 | 59,01 | 59,90 | 59,73 | 1.810.900 |
| 03 oct 2022 | 56,97 | 58,40 | 56,60 | 58,33 | 58,16 | 1.863.200 |
| 30 sept 2022 | 57,29 | 58,04 | 56,51 | 56,68 | 56,51 | 2.021.500 |
| 29 sept 2022 | 57,96 | 58,03 | 56,79 | 57,11 | 56,94 | 2.177.000 |
| 28 sept 2022 | 57,25 | 58,59 | 56,91 | 58,32 | 58,15 | 2.006.400 |
| 27 sept 2022 | 57,01 | 57,31 | 56,37 | 56,96 | 56,79 | 1.697.500 |
| 26 sept 2022 | 56,90 | 57,14 | 56,29 | 56,57 | 56,40 | 1.772.000 |
| 23 sept 2022 | 57,10 | 57,28 | 56,20 | 56,93 | 56,76 | 1.921.000 |
| 22 sept 2022 | 58,28 | 58,37 | 56,89 | 57,40 | 57,23 | 1.793.400 |
| 21 sept 2022 | 59,71 | 60,42 | 58,57 | 58,57 | 58,40 | 1.813.000 |
| 20 sept 2022 | 60,37 | 60,57 | 58,80 | 59,20 | 59,03 | 1.967.700 |
| 19 sept 2022 | 60,51 | 60,83 | 60,21 | 60,73 | 60,55 | 1.473.000 |
| 16 sept 2022 | 61,04 | 61,15 | 60,14 | 61,01 | 60,83 | 3.536.900 |
| 15 sept 2022 | 61,80 | 62,21 | 61,03 | 61,11 | 60,93 | 1.477.000 |
| 15 sept 2022 | 0.2 Dividendo | |||||
| 14 sept 2022 | 62,31 | 62,86 | 61,46 | 62,03 | 61,65 | 1.677.800 |
| 13 sept 2022 | 62,87 | 63,03 | 61,55 | 61,85 | 61,47 | 1.615.400 |
| 12 sept 2022 | 63,49 | 64,13 | 63,21 | 64,11 | 63,72 | 1.693.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
