Mercados españoles abiertos en 8 hrs 47 min
S&P 500
4.567,80 +17,22 (+0,38%) Nasdaq
14.226,22 -32,27 (-0,23%) NIKKEI 225
33.486,89 +165,67 (+0,50%) Dólar/Euro
1,0893 -0,0081 (-0,74%) Petróleo Brent
82,69 -0,14 (-0,17%) Bitcoin EUR
34.601,46 -122,23 (-0,35%)
Petróleo Brasileiro S.A. - Petrobras (PBR)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
30 nov 2022 - 30 nov 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 15,39 | 15,45 | 15,04 | 15,27 | 15,27 | 22.213.264 |
| 29 nov 2023 | 15,44 | 15,47 | 15,16 | 15,22 | 15,22 | 13.779.600 |
| 28 nov 2023 | 15,38 | 15,61 | 15,38 | 15,49 | 15,49 | 17.698.200 |
| 27 nov 2023 | 15,40 | 15,44 | 15,10 | 15,24 | 15,24 | 13.847.000 |
| 24 nov 2023 | 15,36 | 15,74 | 15,29 | 15,33 | 15,33 | 15.477.300 |
| 22 nov 2023 | 15,17 | 15,32 | 14,97 | 15,30 | 15,30 | 22.134.400 |
| 22 nov 2023 | 0.548 Dividendo | |||||
| 21 nov 2023 | 15,95 | 16,02 | 15,71 | 15,85 | 15,30 | 19.819.100 |
| 20 nov 2023 | 16,20 | 16,38 | 15,89 | 16,10 | 15,54 | 29.329.300 |
| 17 nov 2023 | 15,70 | 16,27 | 15,69 | 16,04 | 15,49 | 20.559.000 |
| 16 nov 2023 | 15,88 | 15,97 | 15,45 | 15,55 | 15,01 | 21.360.700 |
| 15 nov 2023 | 15,91 | 15,94 | 15,68 | 15,78 | 15,23 | 9.840.100 |
| 14 nov 2023 | 15,80 | 15,92 | 15,68 | 15,83 | 15,28 | 15.488.600 |
| 13 nov 2023 | 15,27 | 15,60 | 15,21 | 15,52 | 14,98 | 11.697.400 |
| 10 nov 2023 | 15,31 | 15,36 | 15,14 | 15,23 | 14,70 | 13.551.600 |
| 09 nov 2023 | 15,21 | 15,45 | 15,07 | 15,20 | 14,67 | 20.897.200 |
| 08 nov 2023 | 15,25 | 15,35 | 14,85 | 14,96 | 14,44 | 19.372.100 |
| 07 nov 2023 | 15,66 | 15,66 | 15,32 | 15,43 | 14,90 | 19.535.200 |
| 06 nov 2023 | 15,91 | 15,99 | 15,70 | 15,71 | 15,17 | 13.426.300 |
| 03 nov 2023 | 15,69 | 15,87 | 15,54 | 15,68 | 15,14 | 13.854.000 |
| 02 nov 2023 | 15,45 | 15,75 | 15,29 | 15,68 | 15,14 | 12.139.100 |
| 01 nov 2023 | 15,15 | 15,47 | 15,09 | 15,33 | 14,80 | 16.234.500 |
| 31 oct 2023 | 14,99 | 15,14 | 14,80 | 15,00 | 14,48 | 17.683.100 |
| 30 oct 2023 | 15,47 | 15,58 | 15,00 | 15,11 | 14,59 | 20.249.200 |
| 27 oct 2023 | 15,97 | 16,07 | 15,26 | 15,33 | 14,80 | 17.764.600 |
| 26 oct 2023 | 15,35 | 15,52 | 15,21 | 15,46 | 14,93 | 14.446.700 |
| 25 oct 2023 | 15,63 | 15,72 | 15,45 | 15,60 | 15,06 | 12.797.300 |
| 24 oct 2023 | 15,43 | 15,67 | 15,31 | 15,55 | 15,01 | 20.066.800 |
| 23 oct 2023 | 15,73 | 15,83 | 15,25 | 15,35 | 14,82 | 36.776.700 |
| 20 oct 2023 | 16,27 | 16,40 | 16,00 | 16,21 | 15,65 | 18.682.000 |
| 19 oct 2023 | 16,27 | 16,46 | 16,18 | 16,36 | 15,79 | 20.131.300 |
| 18 oct 2023 | 16,30 | 16,55 | 16,26 | 16,52 | 15,95 | 29.855.100 |
| 17 oct 2023 | 15,77 | 16,22 | 15,76 | 16,16 | 15,60 | 22.529.100 |
| 16 oct 2023 | 15,47 | 15,84 | 15,33 | 15,79 | 15,24 | 22.530.500 |
| 13 oct 2023 | 15,42 | 15,58 | 15,37 | 15,44 | 14,91 | 25.399.400 |
| 12 oct 2023 | 15,16 | 15,30 | 14,92 | 15,02 | 14,50 | 19.855.700 |
| 11 oct 2023 | 15,06 | 15,14 | 14,79 | 15,07 | 14,55 | 14.184.200 |
| 10 oct 2023 | 14,86 | 15,12 | 14,79 | 15,08 | 14,56 | 18.924.800 |
| 09 oct 2023 | 14,46 | 14,83 | 14,44 | 14,71 | 14,20 | 17.638.900 |
| 06 oct 2023 | 13,67 | 14,24 | 13,57 | 14,09 | 13,60 | 27.398.100 |
| 05 oct 2023 | 13,82 | 13,87 | 13,64 | 13,78 | 13,30 | 13.356.900 |
| 04 oct 2023 | 14,11 | 14,15 | 13,72 | 13,86 | 13,38 | 21.140.400 |
| 03 oct 2023 | 14,56 | 14,68 | 14,21 | 14,30 | 13,81 | 20.817.700 |
| 02 oct 2023 | 15,03 | 15,05 | 14,58 | 14,68 | 14,17 | 17.701.500 |
| 29 sept 2023 | 14,98 | 15,14 | 14,95 | 14,99 | 14,47 | 16.879.500 |
| 28 sept 2023 | 14,82 | 14,97 | 14,77 | 14,84 | 14,33 | 16.015.100 |
| 27 sept 2023 | 14,75 | 14,95 | 14,68 | 14,94 | 14,42 | 21.724.100 |
| 26 sept 2023 | 14,90 | 14,95 | 14,62 | 14,66 | 14,15 | 16.180.400 |
| 25 sept 2023 | 15,00 | 15,14 | 14,95 | 15,04 | 14,52 | 9.710.100 |
| 22 sept 2023 | 15,09 | 15,27 | 15,01 | 15,08 | 14,56 | 8.987.600 |
| 21 sept 2023 | 15,07 | 15,24 | 14,94 | 14,98 | 14,46 | 18.099.600 |
| 20 sept 2023 | 15,30 | 15,55 | 15,28 | 15,33 | 14,80 | 16.380.100 |
| 19 sept 2023 | 15,58 | 15,59 | 15,27 | 15,28 | 14,75 | 28.990.300 |
| 18 sept 2023 | 15,51 | 15,71 | 15,32 | 15,39 | 14,86 | 14.585.300 |
| 15 sept 2023 | 15,34 | 15,41 | 15,18 | 15,20 | 14,67 | 15.992.500 |
| 14 sept 2023 | 15,02 | 15,39 | 15,00 | 15,37 | 14,84 | 25.285.200 |
| 13 sept 2023 | 14,89 | 15,02 | 14,81 | 14,81 | 14,30 | 13.699.700 |
| 12 sept 2023 | 14,78 | 14,99 | 14,77 | 14,82 | 14,31 | 10.487.900 |
| 11 sept 2023 | 14,95 | 14,99 | 14,71 | 14,74 | 14,23 | 21.737.000 |
| 08 sept 2023 | 14,81 | 14,92 | 14,68 | 14,68 | 14,17 | 21.015.700 |
| 07 sept 2023 | 14,84 | 14,92 | 14,51 | 14,56 | 14,06 | 13.367.900 |
| 06 sept 2023 | 14,80 | 15,12 | 14,79 | 14,93 | 14,41 | 28.217.400 |
| 05 sept 2023 | 14,23 | 14,90 | 14,20 | 14,80 | 14,29 | 35.648.000 |
| 01 sept 2023 | 14,26 | 14,50 | 14,09 | 14,49 | 13,99 | 25.527.000 |
| 31 ago 2023 | 14,38 | 14,39 | 13,97 | 14,05 | 13,56 | 26.393.300 |
| 30 ago 2023 | 14,58 | 14,66 | 14,54 | 14,54 | 14,04 | 11.264.100 |
| 29 ago 2023 | 14,44 | 14,63 | 14,35 | 14,58 | 14,08 | 16.231.400 |
| 28 ago 2023 | 14,28 | 14,53 | 14,22 | 14,50 | 14,00 | 18.657.700 |
| 25 ago 2023 | 14,50 | 14,50 | 14,20 | 14,31 | 13,82 | 21.185.700 |
| 24 ago 2023 | 14,58 | 14,67 | 14,34 | 14,49 | 13,99 | 15.296.100 |
| 23 ago 2023 | 13,96 | 14,55 | 13,96 | 14,54 | 14,04 | 43.122.300 |
| 22 ago 2023 | 13,46 | 13,56 | 13,36 | 13,52 | 13,05 | 11.578.400 |
| 22 ago 2023 | 0.471 Dividendo | |||||
| 21 ago 2023 | 13,95 | 13,99 | 13,55 | 13,68 | 12,75 | 17.267.500 |
| 18 ago 2023 | 13,61 | 13,91 | 13,60 | 13,89 | 12,95 | 14.680.400 |
| 17 ago 2023 | 14,04 | 14,14 | 13,73 | 13,74 | 12,81 | 16.431.700 |
| 16 ago 2023 | 13,68 | 14,06 | 13,67 | 13,84 | 12,90 | 31.503.100 |
| 15 ago 2023 | 14,07 | 14,07 | 13,41 | 13,43 | 12,52 | 37.294.400 |
| 14 ago 2023 | 13,56 | 13,61 | 13,39 | 13,50 | 12,58 | 14.103.300 |
| 11 ago 2023 | 13,78 | 13,91 | 13,47 | 13,63 | 12,71 | 18.339.200 |
| 10 ago 2023 | 13,58 | 13,84 | 13,52 | 13,68 | 12,75 | 14.819.500 |
| 09 ago 2023 | 13,48 | 13,71 | 13,46 | 13,60 | 12,68 | 15.841.900 |
| 08 ago 2023 | 13,25 | 13,61 | 13,18 | 13,49 | 12,58 | 14.557.400 |
| 07 ago 2023 | 13,48 | 13,56 | 13,34 | 13,47 | 12,56 | 19.412.100 |
| 04 ago 2023 | 13,91 | 13,94 | 13,22 | 13,52 | 12,60 | 37.891.000 |
| 03 ago 2023 | 14,05 | 14,13 | 13,91 | 14,03 | 13,08 | 16.908.400 |
| 02 ago 2023 | 14,04 | 14,14 | 13,80 | 14,05 | 13,10 | 22.685.700 |
| 01 ago 2023 | 14,47 | 14,53 | 13,92 | 14,19 | 13,23 | 24.219.000 |
| 31 jul 2023 | 14,28 | 14,71 | 14,22 | 14,68 | 13,68 | 33.928.800 |
| 28 jul 2023 | 13,87 | 14,03 | 13,82 | 13,93 | 12,99 | 10.642.500 |
| 27 jul 2023 | 14,29 | 14,32 | 13,65 | 13,69 | 12,76 | 25.733.300 |
| 26 jul 2023 | 14,55 | 14,65 | 14,33 | 14,54 | 13,55 | 15.736.800 |
| 25 jul 2023 | 14,30 | 14,58 | 14,22 | 14,56 | 13,57 | 16.448.200 |
| 24 jul 2023 | 14,07 | 14,39 | 14,04 | 14,32 | 13,35 | 23.304.200 |
| 21 jul 2023 | 13,78 | 14,04 | 13,72 | 13,93 | 12,99 | 16.230.100 |
| 20 jul 2023 | 13,55 | 13,67 | 13,45 | 13,60 | 12,68 | 17.448.500 |
| 19 jul 2023 | 13,40 | 13,60 | 13,31 | 13,53 | 12,61 | 23.866.900 |
| 18 jul 2023 | 13,45 | 13,56 | 13,32 | 13,39 | 12,48 | 23.190.600 |
| 17 jul 2023 | 13,03 | 13,58 | 13,02 | 13,50 | 12,58 | 20.918.100 |
| 14 jul 2023 | 13,76 | 13,80 | 13,50 | 13,53 | 12,61 | 15.564.200 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.