Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.684,02 -703,43 (-1,23%)
Virtus KAR Small-Cap Core I (PKSFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
| 27 jun 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 26 jun 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 25 jun 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
| 24 jun 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
| 21 jun 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
| 20 jun 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 18 jun 2024 | 53,56 | 53,56 | 53,56 | 53,56 | 53,56 | - |
| 17 jun 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
| 14 jun 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
| 13 jun 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
| 12 jun 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
| 11 jun 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
| 10 jun 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
| 07 jun 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 06 jun 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
| 05 jun 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
| 04 jun 2024 | 52,70 | 52,70 | 52,70 | 52,70 | 52,70 | - |
| 03 jun 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 31 may 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
| 30 may 2024 | 53,37 | 53,37 | 53,37 | 53,37 | 53,37 | - |
| 29 may 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 28 may 2024 | 53,74 | 53,74 | 53,74 | 53,74 | 53,74 | - |
| 24 may 2024 | 54,75 | 54,75 | 54,75 | 54,75 | 54,75 | - |
| 23 may 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
| 22 may 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
| 21 may 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
| 20 may 2024 | 55,33 | 55,33 | 55,33 | 55,33 | 55,33 | - |
| 17 may 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
| 16 may 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
| 15 may 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
| 14 may 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
| 13 may 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
| 10 may 2024 | 54,45 | 54,45 | 54,45 | 54,45 | 54,45 | - |
| 09 may 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
| 08 may 2024 | 53,89 | 53,89 | 53,89 | 53,89 | 53,89 | - |
| 07 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 06 may 2024 | 53,78 | 53,78 | 53,78 | 53,78 | 53,78 | - |
| 03 may 2024 | 53,05 | 53,05 | 53,05 | 53,05 | 53,05 | - |
| 02 may 2024 | 52,60 | 52,60 | 52,60 | 52,60 | 52,60 | - |
| 01 may 2024 | 51,92 | 51,92 | 51,92 | 51,92 | 51,92 | - |
| 30 abr 2024 | 51,78 | 51,78 | 51,78 | 51,78 | 51,78 | - |
| 29 abr 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
| 26 abr 2024 | 52,18 | 52,18 | 52,18 | 52,18 | 52,18 | - |
| 25 abr 2024 | 52,11 | 52,11 | 52,11 | 52,11 | 52,11 | - |
| 24 abr 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
| 23 abr 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
| 22 abr 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
| 19 abr 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
| 18 abr 2024 | 51,67 | 51,67 | 51,67 | 51,67 | 51,67 | - |
| 17 abr 2024 | 51,69 | 51,69 | 51,69 | 51,69 | 51,69 | - |
| 16 abr 2024 | 52,31 | 52,31 | 52,31 | 52,31 | 52,31 | - |
| 15 abr 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
| 12 abr 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 11 abr 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 10 abr 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 09 abr 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
| 08 abr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
| 05 abr 2024 | 54,82 | 54,82 | 54,82 | 54,82 | 54,82 | - |
| 04 abr 2024 | 54,57 | 54,57 | 54,57 | 54,57 | 54,57 | - |
| 03 abr 2024 | 55,09 | 55,09 | 55,09 | 55,09 | 55,09 | - |
| 02 abr 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
| 01 abr 2024 | 55,64 | 55,64 | 55,64 | 55,64 | 55,64 | - |
| 28 mar 2024 | 56,23 | 56,23 | 56,23 | 56,23 | 56,23 | - |
| 27 mar 2024 | 55,99 | 55,99 | 55,99 | 55,99 | 55,99 | - |
| 26 mar 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
| 25 mar 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
| 22 mar 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
| 21 mar 2024 | 55,79 | 55,79 | 55,79 | 55,79 | 55,79 | - |
| 20 mar 2024 | 55,11 | 55,11 | 55,11 | 55,11 | 55,11 | - |
| 19 mar 2024 | 54,62 | 54,62 | 54,62 | 54,62 | 54,62 | - |
| 18 mar 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
| 15 mar 2024 | 54,32 | 54,32 | 54,32 | 54,32 | 54,32 | - |
| 14 mar 2024 | 54,09 | 54,09 | 54,09 | 54,09 | 54,09 | - |
| 13 mar 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 12 mar 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 11 mar 2024 | 54,60 | 54,60 | 54,60 | 54,60 | 54,60 | - |
| 08 mar 2024 | 54,99 | 54,99 | 54,99 | 54,99 | 54,99 | - |
| 07 mar 2024 | 55,23 | 55,23 | 55,23 | 55,23 | 55,23 | - |
| 06 mar 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
| 05 mar 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
| 04 mar 2024 | 55,05 | 55,05 | 55,05 | 55,05 | 55,05 | - |
| 01 mar 2024 | 54,80 | 54,80 | 54,80 | 54,80 | 54,80 | - |
| 29 feb 2024 | 54,74 | 54,74 | 54,74 | 54,74 | 54,74 | - |
| 28 feb 2024 | 54,89 | 54,89 | 54,89 | 54,89 | 54,89 | - |
| 27 feb 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
| 26 feb 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 23 feb 2024 | 54,04 | 54,04 | 54,04 | 54,04 | 54,04 | - |
| 22 feb 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
| 21 feb 2024 | 52,67 | 52,67 | 52,67 | 52,67 | 52,67 | - |
| 20 feb 2024 | 52,63 | 52,63 | 52,63 | 52,63 | 52,63 | - |
| 16 feb 2024 | 53,12 | 53,12 | 53,12 | 53,12 | 53,12 | - |
| 15 feb 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
| 14 feb 2024 | 52,58 | 52,58 | 52,58 | 52,58 | 52,58 | - |
| 13 feb 2024 | 51,63 | 51,63 | 51,63 | 51,63 | 51,63 | - |
| 12 feb 2024 | 53,19 | 53,19 | 53,19 | 53,19 | 53,19 | - |
| 09 feb 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
| 08 feb 2024 | 52,29 | 52,29 | 52,29 | 52,29 | 52,29 | - |
| 07 feb 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
| 06 feb 2024 | 51,52 | 51,52 | 51,52 | 51,52 | 51,52 | - |
| *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.