Mercados españoles cerrados
S&P 500
5.302,90 +56,22 (+1,07%) Nasdaq
16.741,63 +230,45 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.619,25 +4.006,66 (+7,08%)
Oakmark International Institutional (OANIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | - | - | - | - | - | - |
| 14 may 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 13 may 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 10 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 09 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 08 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 07 may 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 06 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 03 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 02 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 01 may 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 30 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 29 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 26 abr 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 25 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 24 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 23 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 22 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 19 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 18 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 17 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 16 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 15 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 12 abr 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 11 abr 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 10 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 09 abr 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 08 abr 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 05 abr 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 04 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 03 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 02 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 01 abr 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 28 mar 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 27 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 26 mar 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 25 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 22 mar 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 21 mar 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 20 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 19 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 18 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 15 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 14 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 13 mar 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 12 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 11 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 08 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 07 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 06 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 05 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 04 mar 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 01 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 29 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 28 feb 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 27 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 26 feb 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 23 feb 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 22 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 21 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 20 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 16 feb 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 15 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 14 feb 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 13 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 12 feb 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 09 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 08 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 07 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 06 feb 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 05 feb 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 02 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 01 feb 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 31 ene 2024 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | - |
| 30 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 29 ene 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 26 ene 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 25 ene 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 24 ene 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 23 ene 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 22 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 19 ene 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 18 ene 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 17 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 16 ene 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 12 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 11 ene 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 10 ene 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 09 ene 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 08 ene 2024 | 26,57 | 26,57 | 26,57 | 26,57 | 26,57 | - |
| 05 ene 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 04 ene 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 03 ene 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 02 ene 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 29 dic 2023 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 28 dic 2023 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 27 dic 2023 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 26 dic 2023 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 22 dic 2023 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 21 dic 2023 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| *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.