Mercados españoles cerrados en 1 hr 37 mins
IBEX 35
11.079,80 +56,30 (+0,51%) Euro Stoxx 50
5.000,47 +21,08 (+0,42%) Dólar/Euro
1,0842 -0,0001 (-0,01%) Petróleo Brent
85,88 -0,66 (-0,76%) Oro
2.381,30 -16,40 (-0,68%) Bitcoin EUR
52.468,27 +52,77 (+0,10%)
Principal SmallCap R3 (PSBMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | - | - | - | - | - | - |
| 05 jul 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 03 jul 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 02 jul 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 01 jul 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 28 jun 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 27 jun 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 26 jun 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,32 | - |
| 25 jun 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 24 jun 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 21 jun 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 20 jun 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 18 jun 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 17 jun 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 14 jun 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 13 jun 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 12 jun 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 11 jun 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 10 jun 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 07 jun 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 06 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 05 jun 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 04 jun 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 03 jun 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 31 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 30 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 29 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 28 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 24 may 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,92 | - |
| 23 may 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 22 may 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 21 may 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 20 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 17 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 16 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 15 may 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 14 may 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 13 may 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 10 may 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 09 may 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 08 may 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 07 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 06 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 03 may 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 02 may 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 01 may 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 30 abr 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 29 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 26 abr 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 25 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 24 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 23 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 22 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 19 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 18 abr 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 17 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 16 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 15 abr 2024 | 24,33 | 24,33 | 24,33 | 24,33 | 24,33 | - |
| 12 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 11 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 10 abr 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 09 abr 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 08 abr 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 05 abr 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 04 abr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 03 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 02 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 01 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 28 mar 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 27 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 26 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 25 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 22 mar 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 21 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 20 mar 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 19 mar 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 18 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 15 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 14 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 13 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 12 mar 2024 | 25,22 | 25,22 | 25,22 | 25,22 | 25,22 | - |
| 11 mar 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 08 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 07 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 06 mar 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 05 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 04 mar 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 01 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 29 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 28 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 27 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 26 feb 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 23 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 22 feb 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 21 feb 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 20 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 16 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 15 feb 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 14 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 13 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| *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.