Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.405,25 +793,01 (+1,29%)
ProFunds NASDAQ-100 Inv (OTPIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 164,34 | 164,34 | 164,34 | 164,34 | 164,34 | - |
| 25 jul 2024 | 162,69 | 162,69 | 162,69 | 162,69 | 162,69 | - |
| 24 jul 2024 | 164,45 | 164,45 | 164,45 | 164,45 | 164,45 | - |
| 23 jul 2024 | 170,69 | 170,69 | 170,69 | 170,69 | 170,69 | - |
| 22 jul 2024 | 171,29 | 171,29 | 171,29 | 171,29 | 171,29 | - |
| 19 jul 2024 | 168,72 | 168,72 | 168,72 | 168,72 | 168,72 | - |
| 18 jul 2024 | 170,31 | 170,31 | 170,31 | 170,31 | 170,31 | - |
| 17 jul 2024 | 171,13 | 171,13 | 171,13 | 171,13 | 171,13 | - |
| 16 jul 2024 | 176,32 | 176,32 | 176,32 | 176,32 | 176,32 | - |
| 15 jul 2024 | 176,23 | 176,23 | 176,23 | 176,23 | 176,23 | - |
| 12 jul 2024 | 175,77 | 175,77 | 175,77 | 175,77 | 175,77 | - |
| 11 jul 2024 | 174,75 | 174,75 | 174,75 | 174,75 | 174,75 | - |
| 10 jul 2024 | 178,76 | 178,76 | 178,76 | 178,76 | 178,76 | - |
| 09 jul 2024 | 176,85 | 176,85 | 176,85 | 176,85 | 176,85 | - |
| 08 jul 2024 | 176,74 | 176,74 | 176,74 | 176,74 | 176,74 | - |
| 05 jul 2024 | 176,35 | 176,35 | 176,35 | 176,35 | 176,35 | - |
| 03 jul 2024 | 174,57 | 174,57 | 174,57 | 174,57 | 174,57 | - |
| 02 jul 2024 | 173,06 | 173,06 | 173,06 | 173,06 | 173,06 | - |
| 01 jul 2024 | 171,34 | 171,34 | 171,34 | 171,34 | 171,34 | - |
| 28 jun 2024 | 170,24 | 170,24 | 170,24 | 170,24 | 170,24 | - |
| 27 jun 2024 | 171,16 | 171,16 | 171,16 | 171,16 | 171,16 | - |
| 26 jun 2024 | 170,85 | 170,85 | 170,85 | 170,85 | 170,85 | - |
| 25 jun 2024 | 170,43 | 170,43 | 170,43 | 170,43 | 170,43 | - |
| 24 jun 2024 | 168,48 | 168,48 | 168,48 | 168,48 | 168,48 | - |
| 21 jun 2024 | 170,43 | 170,43 | 170,43 | 170,43 | 170,43 | - |
| 20 jun 2024 | 170,89 | 170,89 | 170,89 | 170,89 | 170,89 | - |
| 18 jun 2024 | 172,26 | 172,26 | 172,26 | 172,26 | 172,26 | - |
| 17 jun 2024 | 172,22 | 172,22 | 172,22 | 172,22 | 172,22 | - |
| 14 jun 2024 | 170,14 | 170,14 | 170,14 | 170,14 | 170,14 | - |
| 13 jun 2024 | 169,41 | 169,41 | 169,41 | 169,41 | 169,41 | - |
| 12 jun 2024 | 168,45 | 168,45 | 168,45 | 168,45 | 168,45 | - |
| 11 jun 2024 | 166,26 | 166,26 | 166,26 | 166,26 | 166,26 | - |
| 10 jun 2024 | 165,09 | 165,09 | 165,09 | 165,09 | 165,09 | - |
| 07 jun 2024 | 164,47 | 164,47 | 164,47 | 164,47 | 164,47 | - |
| 06 jun 2024 | 164,63 | 164,63 | 164,63 | 164,63 | 164,63 | - |
| 05 jun 2024 | 164,75 | 164,75 | 164,75 | 164,75 | 164,75 | - |
| 04 jun 2024 | 161,46 | 161,46 | 161,46 | 161,46 | 161,46 | - |
| 03 jun 2024 | 160,99 | 160,99 | 160,99 | 160,99 | 160,99 | - |
| 31 may 2024 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | - |
| 30 may 2024 | 160,48 | 160,48 | 160,48 | 160,48 | 160,48 | - |
| 29 may 2024 | 162,19 | 162,19 | 162,19 | 162,19 | 162,19 | - |
| 28 may 2024 | 163,35 | 163,35 | 163,35 | 163,35 | 163,35 | - |
| 24 may 2024 | 162,85 | 162,85 | 162,85 | 162,85 | 162,85 | - |
| 23 may 2024 | 161,26 | 161,26 | 161,26 | 161,26 | 161,26 | - |
| 22 may 2024 | 161,97 | 161,97 | 161,97 | 161,97 | 161,97 | - |
| 21 may 2024 | 162,05 | 162,05 | 162,05 | 162,05 | 162,05 | - |
| 20 may 2024 | 161,72 | 161,72 | 161,72 | 161,72 | 161,72 | - |
| 17 may 2024 | 160,63 | 160,63 | 160,63 | 160,63 | 160,63 | - |
| 16 may 2024 | 160,74 | 160,74 | 160,74 | 160,74 | 160,74 | - |
| 15 may 2024 | 161,06 | 161,06 | 161,06 | 161,06 | 161,06 | - |
| 14 may 2024 | 158,67 | 158,67 | 158,67 | 158,67 | 158,67 | - |
| 13 may 2024 | 157,59 | 157,59 | 157,59 | 157,59 | 157,59 | - |
| 10 may 2024 | 157,29 | 157,29 | 157,29 | 157,29 | 157,29 | - |
| 09 may 2024 | 156,86 | 156,86 | 156,86 | 156,86 | 156,86 | - |
| 08 may 2024 | 156,61 | 156,61 | 156,61 | 156,61 | 156,61 | - |
| 07 may 2024 | 156,68 | 156,68 | 156,68 | 156,68 | 156,68 | - |
| 06 may 2024 | 156,69 | 156,69 | 156,69 | 156,69 | 156,69 | - |
| 03 may 2024 | 154,96 | 154,96 | 154,96 | 154,96 | 154,96 | - |
| 02 may 2024 | 151,94 | 151,94 | 151,94 | 151,94 | 151,94 | - |
| 01 may 2024 | 150,03 | 150,03 | 150,03 | 150,03 | 150,03 | - |
| 30 abr 2024 | 151,10 | 151,10 | 151,10 | 151,10 | 151,10 | - |
| 29 abr 2024 | 154,06 | 154,06 | 154,06 | 154,06 | 154,06 | - |
| 26 abr 2024 | 153,55 | 153,55 | 153,55 | 153,55 | 153,55 | - |
| 25 abr 2024 | 151,07 | 151,07 | 151,07 | 151,07 | 151,07 | - |
| 24 abr 2024 | 151,91 | 151,91 | 151,91 | 151,91 | 151,91 | - |
| 23 abr 2024 | 151,43 | 151,43 | 151,43 | 151,43 | 151,43 | - |
| 22 abr 2024 | 149,18 | 149,18 | 149,18 | 149,18 | 149,18 | - |
| 19 abr 2024 | 147,70 | 147,70 | 147,70 | 147,70 | 147,70 | - |
| 18 abr 2024 | 150,80 | 150,80 | 150,80 | 150,80 | 150,80 | - |
| 17 abr 2024 | 151,67 | 151,67 | 151,67 | 151,67 | 151,67 | - |
| 16 abr 2024 | 153,59 | 153,59 | 153,59 | 153,59 | 153,59 | - |
| 15 abr 2024 | 153,54 | 153,54 | 153,54 | 153,54 | 153,54 | - |
| 12 abr 2024 | 156,16 | 156,16 | 156,16 | 156,16 | 156,16 | - |
| 11 abr 2024 | 158,80 | 158,80 | 158,80 | 158,80 | 158,80 | - |
| 10 abr 2024 | 156,25 | 156,25 | 156,25 | 156,25 | 156,25 | - |
| 09 abr 2024 | 157,64 | 157,64 | 157,64 | 157,64 | 157,64 | - |
| 08 abr 2024 | 157,04 | 157,04 | 157,04 | 157,04 | 157,04 | - |
| 05 abr 2024 | 157,13 | 157,13 | 157,13 | 157,13 | 157,13 | - |
| 04 abr 2024 | 155,14 | 155,14 | 155,14 | 155,14 | 155,14 | - |
| 03 abr 2024 | 157,59 | 157,59 | 157,59 | 157,59 | 157,59 | - |
| 02 abr 2024 | 157,24 | 157,24 | 157,24 | 157,24 | 157,24 | - |
| 01 abr 2024 | 158,72 | 158,72 | 158,72 | 158,72 | 158,72 | - |
| 28 mar 2024 | 158,42 | 158,42 | 158,42 | 158,42 | 158,42 | - |
| 27 mar 2024 | 158,66 | 158,66 | 158,66 | 158,66 | 158,66 | - |
| 26 mar 2024 | 158,05 | 158,05 | 158,05 | 158,05 | 158,05 | - |
| 25 mar 2024 | 158,64 | 158,64 | 158,64 | 158,64 | 158,64 | - |
| 22 mar 2024 | 159,20 | 159,20 | 159,20 | 159,20 | 159,20 | - |
| 21 mar 2024 | 159,04 | 159,04 | 159,04 | 159,04 | 159,04 | - |
| 20 mar 2024 | 158,37 | 158,37 | 158,37 | 158,37 | 158,37 | - |
| 19 mar 2024 | 156,54 | 156,54 | 156,54 | 156,54 | 156,54 | - |
| 18 mar 2024 | 156,15 | 156,15 | 156,15 | 156,15 | 156,15 | - |
| 15 mar 2024 | 154,64 | 154,64 | 154,64 | 154,64 | 154,64 | - |
| 14 mar 2024 | 156,44 | 156,44 | 156,44 | 156,44 | 156,44 | - |
| 13 mar 2024 | 156,91 | 156,91 | 156,91 | 156,91 | 156,91 | - |
| 12 mar 2024 | 158,22 | 158,22 | 158,22 | 158,22 | 158,22 | - |
| 11 mar 2024 | 155,91 | 155,91 | 155,91 | 155,91 | 155,91 | - |
| 08 mar 2024 | 156,52 | 156,52 | 156,52 | 156,52 | 156,52 | - |
| 07 mar 2024 | 158,95 | 158,95 | 158,95 | 158,95 | 158,95 | - |
| 06 mar 2024 | 156,51 | 156,51 | 156,51 | 156,51 | 156,51 | - |
| 05 mar 2024 | 155,47 | 155,47 | 155,47 | 155,47 | 155,47 | - |
| *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.