Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0689 -0,0017 (-0,16%) Petróleo Brent
85,07 -0,17 (-0,20%) Oro
2.334,70 +3,50 (+0,15%) Bitcoin EUR
59.957,46 -178,32 (-0,30%)
Davis NY Venture R (NYVRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 20 jun 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 18 jun 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,73 | - |
| 17 jun 2024 | 27,76 | 27,76 | 27,76 | 27,76 | 27,76 | - |
| 14 jun 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,56 | - |
| 13 jun 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 12 jun 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 11 jun 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 10 jun 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 07 jun 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 06 jun 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 05 jun 2024 | 30,01 | 30,01 | 30,01 | 30,01 | 30,01 | - |
| 04 jun 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 03 jun 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 31 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 30 may 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 29 may 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 28 may 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 24 may 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 23 may 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 22 may 2024 | 30,30 | 30,30 | 30,30 | 30,30 | 30,30 | - |
| 21 may 2024 | 30,43 | 30,43 | 30,43 | 30,43 | 30,43 | - |
| 20 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 17 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 16 may 2024 | 30,42 | 30,42 | 30,42 | 30,42 | 30,42 | - |
| 15 may 2024 | 30,52 | 30,52 | 30,52 | 30,52 | 30,52 | - |
| 14 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 13 may 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 10 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 09 may 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 08 may 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 07 may 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 06 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 03 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 02 may 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 01 may 2024 | 29,02 | 29,02 | 29,02 | 29,02 | 29,02 | - |
| 30 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 29 abr 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 26 abr 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 25 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 24 abr 2024 | 29,49 | 29,49 | 29,49 | 29,49 | 29,49 | - |
| 23 abr 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 22 abr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 19 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 18 abr 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 17 abr 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 16 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 15 abr 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 12 abr 2024 | 29,17 | 29,17 | 29,17 | 29,17 | 29,17 | - |
| 11 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 10 abr 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 09 abr 2024 | 29,94 | 29,94 | 29,94 | 29,94 | 29,94 | - |
| 08 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 05 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 04 abr 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 03 abr 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 02 abr 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 01 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 28 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 27 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 26 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 25 mar 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 22 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,55 | - |
| 21 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 20 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 19 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 18 mar 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 15 mar 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 14 mar 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 13 mar 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 12 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 11 mar 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 08 mar 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 07 mar 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 06 mar 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 05 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 04 mar 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 01 mar 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 29 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 28 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 27 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 26 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 23 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 22 feb 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 21 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 20 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 16 feb 2024 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 15 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 14 feb 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 13 feb 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| 12 feb 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 28,01 | - |
| 09 feb 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,87 | - |
| 08 feb 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 07 feb 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 06 feb 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 05 feb 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 02 feb 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,71 | - |
| 01 feb 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 31 ene 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 30 ene 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| *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.