Mercados españoles cerrados
S&P 500
5.633,09 +7,07 (+0,13%) Nasdaq
17.592,13 -91,85 (-0,52%) NIKKEI 225
36.581,76 -251,54 (-0,68%) Dólar/Euro
1,1133 +0,0054 (+0,49%) Petróleo Brent
72,92 +1,31 (+1,83%) Bitcoin EUR
51.946,56 -1.732,46 (-3,23%)
Invesco International Diversified A (OIDAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:06AM EDT
Intervalo de fechas:
16 sept 2023 - 16 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 sept 2024 | - | - | - | - | - | - |
| 13 sept 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 12 sept 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 11 sept 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 10 sept 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 09 sept 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 06 sept 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 05 sept 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 04 sept 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 03 sept 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 30 ago 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 29 ago 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 28 ago 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 27 ago 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 26 ago 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 23 ago 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 22 ago 2024 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 21 ago 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 20 ago 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 19 ago 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 16 ago 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 15 ago 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 14 ago 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 13 ago 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 12 ago 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 09 ago 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 08 ago 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 07 ago 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 06 ago 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 05 ago 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 02 ago 2024 | 16,10 | 16,10 | 16,10 | 16,10 | 16,10 | - |
| 01 ago 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 31 jul 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 30 jul 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 29 jul 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 26 jul 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 25 jul 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 24 jul 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 23 jul 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 22 jul 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 19 jul 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 18 jul 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 17 jul 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 16 jul 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 15 jul 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 12 jul 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 11 jul 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 10 jul 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 09 jul 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 08 jul 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 05 jul 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 03 jul 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 02 jul 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 01 jul 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 28 jun 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 27 jun 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 26 jun 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 25 jun 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 24 jun 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 21 jun 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 20 jun 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 18 jun 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 17 jun 2024 | 16,26 | 16,26 | 16,26 | 16,26 | 16,26 | - |
| 14 jun 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 13 jun 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 12 jun 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 11 jun 2024 | 16,31 | 16,31 | 16,31 | 16,31 | 16,31 | - |
| 10 jun 2024 | 16,43 | 16,43 | 16,43 | 16,43 | 16,43 | - |
| 07 jun 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 06 jun 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 05 jun 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 04 jun 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 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 | - |
| *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.