Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.779,77 +459,51 (+0,88%)
Virtus Duff & Phelps Real Estate Secs C (PHRCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 03 jul 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 02 jul 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 01 jul 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 28 jun 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 27 jun 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 26 jun 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 25 jun 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 24 jun 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 21 jun 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 20 jun 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 18 jun 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 17 jun 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 14 jun 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 13 jun 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 12 jun 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 11 jun 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 10 jun 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 07 jun 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 06 jun 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 05 jun 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 04 jun 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 03 jun 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 31 may 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 30 may 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 29 may 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 28 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 24 may 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 23 may 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 22 may 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 21 may 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 20 may 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 17 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 16 may 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 15 may 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 14 may 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 13 may 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 10 may 2024 | 17,56 | 17,56 | 17,56 | 17,56 | 17,56 | - |
| 09 may 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 08 may 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 07 may 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 06 may 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 03 may 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 02 may 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 01 may 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 30 abr 2024 | 16,91 | 16,91 | 16,91 | 16,91 | 16,91 | - |
| 29 abr 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 26 abr 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 25 abr 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 24 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 23 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 22 abr 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 19 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 18 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 17 abr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 16 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 15 abr 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 12 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 11 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 10 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 09 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 08 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 05 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 04 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 03 abr 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 02 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 01 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 28 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 27 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 26 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 25 mar 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 22 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 21 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 21 mar 2024 | 0.022 Dividendo | |||||
| 20 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,88 | - |
| 19 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,81 | - |
| 18 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,79 | - |
| 15 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,78 | - |
| 14 mar 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,82 | - |
| 13 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,21 | - |
| 12 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,21 | - |
| 11 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,24 | - |
| 08 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,32 | - |
| 07 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,13 | - |
| 06 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,10 | - |
| 05 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,02 | - |
| 04 mar 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,26 | - |
| 01 mar 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,12 | - |
| 29 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,94 | - |
| 28 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,81 | - |
| 27 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,69 | - |
| 26 feb 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,66 | - |
| 23 feb 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,84 | - |
| 22 feb 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,89 | - |
| 21 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,85 | - |
| 20 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,70 | - |
| 16 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,75 | - |
| 15 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,91 | - |
| 14 feb 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,53 | - |
| 13 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,40 | - |
| *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.