Mercados españoles abiertos en 8 hrs 26 min
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
1,0813 +0,0026 (+0,24%) Petróleo Brent
87,43 +0,09 (+0,10%) Bitcoin EUR
53.944,88 -1.748,71 (-3,14%)
Invesco Gold & Special Minerals C (OGMCX)
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 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 02 jul 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 01 jul 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 28 jun 2024 | 22,01 | 22,01 | 22,01 | 22,01 | 22,01 | - |
| 27 jun 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 26 jun 2024 | 21,74 | 21,74 | 21,74 | 21,74 | 21,74 | - |
| 25 jun 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 24 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 21 jun 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 20 jun 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 18 jun 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 17 jun 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 14 jun 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 13 jun 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 12 jun 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 11 jun 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 10 jun 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 07 jun 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 06 jun 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 05 jun 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 04 jun 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 03 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 31 may 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 30 may 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 29 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 28 may 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 24 may 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 23 may 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 22 may 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 21 may 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,91 | - |
| 20 may 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 17 may 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 16 may 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 15 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 14 may 2024 | 22,93 | 22,93 | 22,93 | 22,93 | 22,93 | - |
| 13 may 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 10 may 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 09 may 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 08 may 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 07 may 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 06 may 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 03 may 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 02 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 01 may 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 30 abr 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 29 abr 2024 | 22,68 | 22,68 | 22,68 | 22,68 | 22,68 | - |
| 26 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 25 abr 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 24 abr 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| 23 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 22 abr 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 19 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 18 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 17 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 16 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 15 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 12 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 11 abr 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 10 abr 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 09 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 08 abr 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 05 abr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 04 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 03 abr 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 02 abr 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 01 abr 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 28 mar 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 27 mar 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 26 mar 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 25 mar 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 22 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 21 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 20 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 19 mar 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 18 mar 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 15 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 14 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 13 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 12 mar 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 11 mar 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 08 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 07 mar 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 06 mar 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 05 mar 2024 | 18,97 | 18,97 | 18,97 | 18,97 | 18,97 | - |
| 04 mar 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 01 mar 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 29 feb 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 28 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 27 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 26 feb 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 23 feb 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 22 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 21 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 20 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 16 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 15 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 14 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 13 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 12 feb 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 09 feb 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| *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.