Mercados españoles abiertos en 1 hr 31 mins
S&P 500
5.469,30 +21,43 (+0,39%) Nasdaq
17.717,65 +220,84 (+1,26%) NIKKEI 225
39.701,50 +528,35 (+1,35%) Dólar/Euro
1,0709 -0,0007 (-0,06%) Petróleo Brent
85,43 +0,42 (+0,49%) Bitcoin EUR
57.508,13 +259,75 (+0,45%)
Oakmark Global Select R6 (OAZWX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 24 jun 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 21 jun 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 20 jun 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 18 jun 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 17 jun 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 14 jun 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 13 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 12 jun 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 11 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 10 jun 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 07 jun 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 06 jun 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 05 jun 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 04 jun 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 03 jun 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 31 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 30 may 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 29 may 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 28 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 24 may 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 23 may 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 22 may 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 21 may 2024 | 22,31 | 22,31 | 22,31 | 22,31 | 22,31 | - |
| 20 may 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 17 may 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 16 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 15 may 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 14 may 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 13 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 10 may 2024 | 22,14 | 22,14 | 22,14 | 22,14 | 22,14 | - |
| 09 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 08 may 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 07 may 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 06 may 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 03 may 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 02 may 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 01 may 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 30 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 29 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 26 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 25 abr 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 24 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 23 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 22 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 19 abr 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 18 abr 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 17 abr 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 16 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 15 abr 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 12 abr 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 11 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 10 abr 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 09 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 08 abr 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 05 abr 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 04 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 03 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 02 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 01 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 28 mar 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 27 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 26 mar 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 25 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 22 mar 2024 | 21,70 | 21,70 | 21,70 | 21,70 | 21,70 | - |
| 21 mar 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 20 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 19 mar 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 18 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 15 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 14 mar 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 13 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 12 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 11 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 08 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 07 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 06 mar 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 05 mar 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 04 mar 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 01 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 29 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 28 feb 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 27 feb 2024 | 21,38 | 21,38 | 21,38 | 21,38 | 21,38 | - |
| 26 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 23 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 22 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 21 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 20 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 16 feb 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 15 feb 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 14 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 13 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 12 feb 2024 | 21,01 | 21,01 | 21,01 | 21,01 | 21,01 | - |
| 09 feb 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 08 feb 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 07 feb 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 06 feb 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 05 feb 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 02 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 01 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| *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.