Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.418,77 -2.105,18 (-3,60%)
National Security Emerging Markets Index ETF (NSI)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27,46 | 27,62 | 27,33 | 27,33 | 27,33 | 1900 |
| 09 may 2024 | 27,33 | 27,33 | 27,13 | 27,28 | 27,28 | 1100 |
| 08 may 2024 | 27,14 | 27,25 | 27,14 | 27,23 | 27,23 | 4600 |
| 07 may 2024 | 27,35 | 27,35 | 27,30 | 27,30 | 27,30 | 600 |
| 06 may 2024 | 27,41 | 27,46 | 27,39 | 27,41 | 27,41 | 2600 |
| 03 may 2024 | 27,38 | 27,39 | 27,11 | 27,33 | 27,33 | 4200 |
| 02 may 2024 | 26,63 | 26,97 | 26,63 | 26,95 | 26,95 | 900 |
| 01 may 2024 | 26,49 | 26,63 | 26,26 | 26,30 | 26,30 | 800 |
| 30 abr 2024 | 26,49 | 26,49 | 26,29 | 26,29 | 26,29 | 300 |
| 29 abr 2024 | 26,63 | 26,72 | 26,63 | 26,66 | 26,66 | 1000 |
| 26 abr 2024 | 26,53 | 26,53 | 26,38 | 26,51 | 26,51 | 900 |
| 25 abr 2024 | 25,74 | 26,11 | 25,74 | 26,11 | 26,11 | 700 |
| 24 abr 2024 | 26,28 | 26,28 | 25,94 | 26,04 | 26,04 | 3200 |
| 23 abr 2024 | 25,87 | 26,04 | 25,82 | 26,04 | 26,04 | 900 |
| 22 abr 2024 | 25,31 | 25,67 | 25,31 | 25,67 | 25,67 | 400 |
| 19 abr 2024 | 25,34 | 25,40 | 25,31 | 25,32 | 25,32 | 1000 |
| 18 abr 2024 | 25,42 | 25,55 | 25,36 | 25,36 | 25,36 | 1000 |
| 17 abr 2024 | 25,67 | 28,09 | 25,42 | 25,47 | 25,47 | 1000 |
| 16 abr 2024 | 25,46 | 25,56 | 25,44 | 25,53 | 25,53 | 600 |
| 15 abr 2024 | 26,23 | 26,23 | 25,80 | 25,80 | 25,80 | 500 |
| 12 abr 2024 | 26,49 | 26,49 | 26,16 | 26,16 | 26,16 | 400 |
| 11 abr 2024 | 26,99 | 26,99 | 26,64 | 26,81 | 26,81 | 1700 |
| 10 abr 2024 | 26,85 | 26,85 | 26,75 | 26,75 | 26,75 | 100 |
| 09 abr 2024 | 27,14 | 27,14 | 27,04 | 27,10 | 27,10 | 300 |
| 08 abr 2024 | 26,77 | 27,00 | 26,77 | 26,94 | 26,94 | 10.600 |
| 05 abr 2024 | 26,65 | 26,73 | 26,53 | 26,67 | 26,67 | 1400 |
| 04 abr 2024 | 26,91 | 26,99 | 26,62 | 26,62 | 26,62 | 600 |
| 03 abr 2024 | 26,40 | 26,77 | 26,40 | 26,69 | 26,69 | 13.800 |
| 02 abr 2024 | 26,54 | 26,66 | 26,54 | 26,65 | 26,65 | 900 |
| 01 abr 2024 | 26,76 | 26,76 | 26,56 | 26,57 | 26,57 | 1400 |
| 28 mar 2024 | 26,71 | 26,71 | 26,51 | 26,51 | 26,51 | 3000 |
| 27 mar 2024 | 26,49 | 26,49 | 26,32 | 26,47 | 26,47 | 700 |
| 26 mar 2024 | 26,60 | 26,60 | 26,49 | 26,49 | 26,49 | 2800 |
| 25 mar 2024 | 26,32 | 26,60 | 26,32 | 26,50 | 26,50 | 1500 |
| 22 mar 2024 | 26,75 | 26,75 | 26,59 | 26,59 | 26,59 | 2800 |
| 21 mar 2024 | 26,98 | 27,15 | 26,80 | 26,81 | 26,81 | 1900 |
| 20 mar 2024 | 26,85 | 26,87 | 26,55 | 26,87 | 26,87 | 1900 |
| 19 mar 2024 | 26,31 | 26,52 | 26,31 | 26,41 | 26,41 | 2700 |
| 18 mar 2024 | 26,79 | 26,90 | 26,61 | 26,61 | 26,61 | 700 |
| 15 mar 2024 | 26,67 | 26,77 | 26,64 | 26,64 | 26,64 | 7700 |
| 14 mar 2024 | 26,99 | 26,99 | 26,82 | 26,85 | 26,85 | 7900 |
| 13 mar 2024 | 26,97 | 27,19 | 26,97 | 27,08 | 27,08 | 7500 |
| 12 mar 2024 | 26,96 | 27,04 | 26,75 | 26,98 | 26,98 | 11.800 |
| 11 mar 2024 | 26,66 | 26,66 | 26,50 | 26,50 | 26,50 | 8000 |
| 08 mar 2024 | 27,00 | 27,00 | 26,59 | 26,59 | 26,59 | 11.300 |
| 07 mar 2024 | 26,64 | 26,86 | 26,64 | 26,78 | 26,78 | 9500 |
| 06 mar 2024 | 26,64 | 26,72 | 26,56 | 26,56 | 26,56 | 8400 |
| 05 mar 2024 | 26,24 | 26,39 | 26,23 | 26,23 | 26,23 | 4300 |
| 04 mar 2024 | 26,75 | 26,75 | 26,49 | 26,49 | 26,49 | 3700 |
| 01 mar 2024 | 26,45 | 26,58 | 26,45 | 26,58 | 26,58 | 200 |
| 29 feb 2024 | 26,38 | 26,38 | 26,15 | 26,25 | 26,25 | 1300 |
| 28 feb 2024 | 26,28 | 26,28 | 26,16 | 26,16 | 26,16 | 1100 |
| 27 feb 2024 | 26,45 | 26,48 | 26,43 | 26,43 | 26,43 | 900 |
| 26 feb 2024 | 26,20 | 26,29 | 26,20 | 26,25 | 26,25 | 2300 |
| 23 feb 2024 | 26,32 | 26,32 | 26,22 | 26,22 | 26,22 | 400 |
| 22 feb 2024 | 26,32 | 26,41 | 26,25 | 26,34 | 26,34 | 2500 |
| 21 feb 2024 | 26,12 | 26,12 | 26,01 | 26,03 | 26,03 | 900 |
| 20 feb 2024 | 26,14 | 26,14 | 25,96 | 26,02 | 26,02 | 200 |
| 16 feb 2024 | 26,29 | 26,29 | 26,09 | 26,09 | 26,09 | 2800 |
| 15 feb 2024 | 25,85 | 26,07 | 25,85 | 26,02 | 26,02 | 1300 |
| 14 feb 2024 | 25,89 | 25,89 | 25,80 | 25,86 | 25,86 | 2900 |
| 13 feb 2024 | 25,66 | 25,66 | 25,50 | 25,50 | 25,50 | 200 |
| 12 feb 2024 | 25,93 | 26,20 | 25,93 | 26,01 | 26,01 | 2900 |
| 09 feb 2024 | 25,88 | 25,89 | 25,79 | 25,89 | 25,89 | 3300 |
| 08 feb 2024 | 25,82 | 25,83 | 25,73 | 25,77 | 25,77 | 1100 |
| 07 feb 2024 | 25,71 | 25,77 | 25,57 | 25,77 | 25,77 | 2600 |
| 06 feb 2024 | 25,68 | 25,68 | 25,49 | 25,65 | 25,65 | 1000 |
| 05 feb 2024 | 25,20 | 25,32 | 25,07 | 25,26 | 25,26 | 23.600 |
| 02 feb 2024 | 25,29 | 25,38 | 25,22 | 25,33 | 25,33 | 4100 |
| 01 feb 2024 | 25,27 | 25,37 | 25,27 | 25,37 | 25,37 | 200 |
| 31 ene 2024 | 25,14 | 25,22 | 24,95 | 24,95 | 24,95 | 2300 |
| 30 ene 2024 | 25,34 | 25,34 | 25,15 | 25,15 | 25,15 | 9700 |
| 29 ene 2024 | 25,42 | 25,58 | 25,31 | 25,39 | 25,39 | 48.300 |
| 26 ene 2024 | 25,54 | 25,54 | 25,41 | 25,46 | 25,46 | 1700 |
| 25 ene 2024 | 25,46 | 25,46 | 25,37 | 25,37 | 25,37 | 800 |
| 24 ene 2024 | 25,50 | 25,50 | 25,28 | 25,28 | 25,28 | 6400 |
| 23 ene 2024 | 25,08 | 25,13 | 24,94 | 25,08 | 25,08 | 3200 |
| 22 ene 2024 | 24,90 | 24,95 | 24,85 | 24,85 | 24,85 | 200 |
| 19 ene 2024 | 24,86 | 25,11 | 24,81 | 25,08 | 25,08 | 2100 |
| 18 ene 2024 | 24,99 | 24,99 | 24,80 | 24,94 | 24,94 | 5200 |
| 17 ene 2024 | 24,49 | 24,64 | 24,46 | 24,60 | 24,60 | 1000 |
| 16 ene 2024 | 25,20 | 25,20 | 24,95 | 24,95 | 24,95 | 4800 |
| 12 ene 2024 | 25,60 | 25,60 | 25,48 | 25,51 | 25,51 | 6400 |
| 11 ene 2024 | 25,52 | 25,52 | 25,29 | 25,43 | 25,43 | 2100 |
| 10 ene 2024 | 25,37 | 25,37 | 25,28 | 25,28 | 25,28 | 3300 |
| 09 ene 2024 | 25,35 | 25,35 | 25,33 | 25,33 | 25,33 | 100 |
| 08 ene 2024 | 25,41 | 25,66 | 25,41 | 25,66 | 25,66 | 300 |
| 05 ene 2024 | 25,59 | 25,61 | 25,57 | 25,57 | 25,57 | 1400 |
| 04 ene 2024 | 25,59 | 25,63 | 25,53 | 25,53 | 25,53 | 2800 |
| 03 ene 2024 | 25,59 | 25,67 | 25,59 | 25,66 | 25,66 | 3000 |
| 02 ene 2024 | 25,86 | 25,86 | 25,79 | 25,79 | 25,79 | 1000 |
| 29 dic 2023 | 26,30 | 26,30 | 26,18 | 26,19 | 26,19 | 3400 |
| 29 dic 2023 | 0.09 Dividendo | |||||
| 28 dic 2023 | 26,42 | 26,42 | 26,33 | 26,33 | 26,24 | 9400 |
| 27 dic 2023 | 26,17 | 26,22 | 26,17 | 26,22 | 26,13 | 300 |
| 26 dic 2023 | 26,15 | 26,17 | 26,13 | 26,13 | 26,04 | 900 |
| 22 dic 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,82 | 100 |
| 21 dic 2023 | 25,95 | 25,99 | 25,94 | 25,95 | 25,86 | 3200 |
| 20 dic 2023 | 25,91 | 25,91 | 25,57 | 25,57 | 25,48 | 100 |
| 19 dic 2023 | 26,13 | 26,13 | 26,09 | 26,09 | 26,00 | 3400 |
| *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.