Mercados españoles abiertos en 7 hrs 55 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0815 -0,0012 (-0,11%) Petróleo Brent
81,41 +0,05 (+0,06%) Bitcoin EUR
62.573,29 -1.289,25 (-2,02%)
Invesco Gold & Special Minerals A (OPGSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:46PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 21 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 20 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 17 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 16 may 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 15 may 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 14 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 13 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 10 may 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 09 may 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 08 may 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 07 may 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 06 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 03 may 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 02 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 01 may 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 30 abr 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 29 abr 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 26 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 25 abr 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 24 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 23 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 22 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 19 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 18 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 17 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 16 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 15 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 12 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 11 abr 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 10 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 09 abr 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 08 abr 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 05 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 04 abr 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 03 abr 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 02 abr 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 01 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 28 mar 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 27 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 26 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 25 mar 2024 | 22,30 | 22,30 | 22,30 | 22,30 | 22,30 | - |
| 22 mar 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 21 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 20 mar 2024 | 22,58 | 22,58 | 22,58 | 22,58 | 22,58 | - |
| 19 mar 2024 | 21,87 | 21,87 | 21,87 | 21,87 | 21,87 | - |
| 18 mar 2024 | 22,18 | 22,18 | 22,18 | 22,18 | 22,18 | - |
| 15 mar 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 14 mar 2024 | 22,26 | 22,26 | 22,26 | 22,26 | 22,26 | - |
| 13 mar 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 12 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 11 mar 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 08 mar 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 07 mar 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 06 mar 2024 | 21,79 | 21,79 | 21,79 | 21,79 | 21,79 | - |
| 05 mar 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 04 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 01 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 29 feb 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 28 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 27 feb 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 26 feb 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 23 feb 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 22 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 21 feb 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 20 feb 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 16 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 15 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 14 feb 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 13 feb 2024 | 19,39 | 19,39 | 19,39 | 19,39 | 19,39 | - |
| 12 feb 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 09 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 08 feb 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 07 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 06 feb 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 05 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 02 feb 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 01 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 31 ene 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 30 ene 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 29 ene 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 26 ene 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 25 ene 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 24 ene 2024 | 20,70 | 20,70 | 20,70 | 20,70 | 20,70 | - |
| 23 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 22 ene 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 19 ene 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 18 ene 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 17 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 16 ene 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 12 ene 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 11 ene 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 10 ene 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 09 ene 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 08 ene 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 05 ene 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 04 ene 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 03 ene 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 02 ene 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| *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.