Mercados españoles abiertos en 18 mins
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,67 (+0,56%) NIKKEI 225
38.837,46 -85,54 (-0,22%) Dólar/Euro
1,0902 -0,0005 (-0,04%) Petróleo Brent
77,57 -0,79 (-1,01%) Bitcoin EUR
63.298,80 -134,21 (-0,21%)
Invesco International Diversified A (OIDAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 31 may 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 30 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 29 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 28 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 24 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 23 may 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 22 may 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 21 may 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 20 may 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 17 may 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 16 may 2024 | 16,72 | 16,72 | 16,72 | 16,72 | 16,72 | - |
| 15 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 14 may 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 13 may 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 10 may 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,47 | - |
| 09 may 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 08 may 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 07 may 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 06 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 03 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 02 may 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 01 may 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 30 abr 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 29 abr 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,11 | - |
| 26 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 25 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 24 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 23 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 22 abr 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 19 abr 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 18 abr 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 17 abr 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 16 abr 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 15 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 12 abr 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 11 abr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 10 abr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 09 abr 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 08 abr 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 05 abr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 04 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 03 abr 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 02 abr 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 01 abr 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 28 mar 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 27 mar 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 26 mar 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 25 mar 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 22 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 21 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 20 mar 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 19 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 18 mar 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 15 mar 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 14 mar 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 13 mar 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 12 mar 2024 | 16,74 | 16,74 | 16,74 | 16,74 | 16,74 | - |
| 11 mar 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 08 mar 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 07 mar 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 06 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 05 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 04 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 01 mar 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 29 feb 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 28 feb 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 27 feb 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 26 feb 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 23 feb 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 22 feb 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 21 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 20 feb 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 16 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 15 feb 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 14 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 13 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 12 feb 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 09 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 08 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 07 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 06 feb 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 05 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 02 feb 2024 | 15,78 | 15,78 | 15,78 | 15,78 | 15,78 | - |
| 01 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 31 ene 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 30 ene 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 29 ene 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 26 ene 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 25 ene 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 24 ene 2024 | 15,60 | 15,60 | 15,60 | 15,60 | 15,60 | - |
| 23 ene 2024 | 15,54 | 15,54 | 15,54 | 15,54 | 15,54 | - |
| 22 ene 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 19 ene 2024 | 15,52 | 15,52 | 15,52 | 15,52 | 15,52 | - |
| 18 ene 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 17 ene 2024 | 15,26 | 15,26 | 15,26 | 15,26 | 15,26 | - |
| 16 ene 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 12 ene 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 11 ene 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 10 ene 2024 | 15,65 | 15,65 | 15,65 | 15,65 | 15,65 | - |
| *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.