Mercados españoles abiertos en 1 hr 10 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.148,46 +110,30 (+0,28%) Dólar/Euro
1,0772 +0,0007 (+0,06%) Petróleo Brent
81,49 -0,14 (-0,17%) Bitcoin EUR
62.959,95 -1.587,92 (-2,46%)
Principal Large Cap S&P 500 Index R1 (PLPIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 07 jun 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 06 jun 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 05 jun 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 04 jun 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 03 jun 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 31 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 30 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 29 may 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 28 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 24 may 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 23 may 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 22 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 21 may 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 20 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 17 may 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 16 may 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 15 may 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 14 may 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 13 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 10 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 09 may 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 08 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 07 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 may 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 03 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 02 may 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 01 may 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 30 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 29 abr 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 26 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 25 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 24 abr 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 23 abr 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 22 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 19 abr 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 18 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 17 abr 2024 | 24,54 | 24,54 | 24,54 | 24,54 | 24,54 | - |
| 16 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 15 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 12 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 11 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 10 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 09 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 08 abr 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 05 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 04 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 03 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 02 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 01 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 28 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 27 mar 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 26 mar 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 25 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 22 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 21 mar 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 20 mar 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 19 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 18 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 15 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 14 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 13 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 12 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 11 mar 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 08 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 07 mar 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 06 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 05 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 04 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 01 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 29 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 28 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 27 feb 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 26 feb 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 23 feb 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 22 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 21 feb 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 20 feb 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 16 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 15 feb 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 14 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 13 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 12 feb 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 09 feb 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 08 feb 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 07 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 06 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 05 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 02 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 01 feb 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 31 ene 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 30 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 29 ene 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 26 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 25 ene 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 24 ene 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 23 ene 2024 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 22 ene 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,67 | - |
| 19 ene 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 18 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| *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.