Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.892,47 -1.717,07 (-3,09%)
BNY Mellon International Equity Y (NIEYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM 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 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 02 jul 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 01 jul 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 28 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 27 jun 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 26 jun 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 25 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 24 jun 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 21 jun 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 20 jun 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 18 jun 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 17 jun 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 14 jun 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 13 jun 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 12 jun 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 11 jun 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 10 jun 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 07 jun 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 06 jun 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 05 jun 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| 04 jun 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 03 jun 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 31 may 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 30 may 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 29 may 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 28 may 2024 | 21,81 | 21,81 | 21,81 | 21,81 | 21,81 | - |
| 24 may 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 23 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 22 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 21 may 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 20 may 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 17 may 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 16 may 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 15 may 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 14 may 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 13 may 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 10 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 09 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 08 may 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 07 may 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 06 may 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 03 may 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 02 may 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 01 may 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 30 abr 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 29 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 26 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 25 abr 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 24 abr 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 23 abr 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 22 abr 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 19 abr 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 18 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 17 abr 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 16 abr 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 15 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 12 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 11 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 10 abr 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 09 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 08 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 05 abr 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 04 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 03 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 02 abr 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 01 abr 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 28 mar 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 27 mar 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 26 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 25 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 22 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 21 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 20 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 19 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 18 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 15 mar 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 14 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 13 mar 2024 | 21,99 | 21,99 | 21,99 | 21,99 | 21,99 | - |
| 12 mar 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 11 mar 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 08 mar 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 07 mar 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 06 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 05 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 04 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 01 mar 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 29 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 28 feb 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 27 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 26 feb 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 23 feb 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 22 feb 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 21 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 20 feb 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 16 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 15 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 14 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 13 feb 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 12 feb 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 09 feb 2024 | 20,90 | 20,90 | 20,90 | 20,90 | 20,90 | - |
| *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.