Mercados españoles abiertos en 8 hrs 29 min
S&P 500
5.460,48 -22,39 (-0,41%) Nasdaq
17.732,60 -126,10 (-0,71%) NIKKEI 225
39.583,08 +241,58 (+0,61%) Dólar/Euro
1,0739 +0,0030 (+0,28%) Petróleo Brent
86,48 +0,07 (+0,08%) Bitcoin EUR
58.506,86 +1.824,38 (+3,22%)
Invesco Gold & Special Minerals R6 (OGMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 27 jun 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 26 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 25 jun 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 24 jun 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 21 jun 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 20 jun 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 18 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 17 jun 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 14 jun 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 13 jun 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 12 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 11 jun 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 10 jun 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 07 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 06 jun 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 05 jun 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 04 jun 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 03 jun 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 31 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 30 may 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 29 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 28 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 24 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 23 may 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 22 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 21 may 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 20 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 17 may 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 16 may 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 15 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 14 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 13 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 10 may 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 09 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 08 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 07 may 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 06 may 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 03 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 02 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 01 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 30 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 29 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 26 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 25 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 24 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 23 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 22 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 19 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 18 abr 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 17 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 16 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 15 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 12 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 11 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 10 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 09 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 08 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 05 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 04 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 03 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 02 abr 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 01 abr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 28 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 27 mar 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 26 mar 2024 | 22,62 | 22,62 | 22,62 | 22,62 | 22,62 | - |
| 25 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 22 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 21 mar 2024 | 22,78 | 22,78 | 22,78 | 22,78 | 22,78 | - |
| 20 mar 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 19 mar 2024 | 22,12 | 22,12 | 22,12 | 22,12 | 22,12 | - |
| 18 mar 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 15 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 14 mar 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 13 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 12 mar 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 11 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 08 mar 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 07 mar 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 06 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 05 mar 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 04 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 01 mar 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 29 feb 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 28 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 27 feb 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 26 feb 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 23 feb 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 feb 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 21 feb 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 20 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 16 feb 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 15 feb 2024 | 20,22 | 20,22 | 20,22 | 20,22 | 20,22 | - |
| 14 feb 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 13 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 12 feb 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 09 feb 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 08 feb 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 07 feb 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 06 feb 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| *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.