Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.315,77 +1.322,54 (+2,13%)
PGIM Global Real Estate R2 (PUREX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 25 jul 2024 | 19,19 | 19,19 | 19,19 | 19,19 | 19,19 | - |
| 24 jul 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 23 jul 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 22 jul 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 19 jul 2024 | 19,52 | 19,52 | 19,52 | 19,52 | 19,52 | - |
| 18 jul 2024 | 19,71 | 19,71 | 19,71 | 19,71 | 19,71 | - |
| 17 jul 2024 | 19,89 | 19,89 | 19,89 | 19,89 | 19,89 | - |
| 16 jul 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 15 jul 2024 | 19,66 | 19,66 | 19,66 | 19,66 | 19,66 | - |
| 12 jul 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 11 jul 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 10 jul 2024 | 19,05 | 19,05 | 19,05 | 19,05 | 19,05 | - |
| 09 jul 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 08 jul 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 05 jul 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 03 jul 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 02 jul 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 01 jul 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 28 jun 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 27 jun 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 26 jun 2024 | 18,43 | 18,43 | 18,43 | 18,43 | 18,43 | - |
| 25 jun 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 24 jun 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 21 jun 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 20 jun 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 18 jun 2024 | 18,67 | 18,67 | 18,67 | 18,67 | 18,67 | - |
| 17 jun 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 14 jun 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 13 jun 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 12 jun 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 11 jun 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 10 jun 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 07 jun 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 06 jun 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 05 jun 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 04 jun 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 03 jun 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 31 may 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 30 may 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 29 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 28 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 24 may 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 23 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 22 may 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 21 may 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,92 | - |
| 20 may 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 17 may 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 19,07 | - |
| 16 may 2024 | 19,04 | 19,04 | 19,04 | 19,04 | 19,04 | - |
| 15 may 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 14 may 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 13 may 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 10 may 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 09 may 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 08 may 2024 | 18,48 | 18,48 | 18,48 | 18,48 | 18,48 | - |
| 07 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 06 may 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 03 may 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 02 may 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 01 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 30 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 29 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 26 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 25 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 24 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 23 abr 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 22 abr 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 19 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 19 abr 2024 | 0.104 Dividendo | |||||
| 18 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,74 | - |
| 17 abr 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,75 | - |
| 16 abr 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,81 | - |
| 15 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,00 | - |
| 12 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,48 | - |
| 11 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,48 | - |
| 10 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,45 | - |
| 09 abr 2024 | 19,17 | 19,17 | 19,17 | 19,17 | 19,06 | - |
| 08 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,91 | - |
| 05 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,64 | - |
| 04 abr 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,53 | - |
| 03 abr 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,64 | - |
| 02 abr 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,70 | - |
| 01 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,91 | - |
| 28 mar 2024 | 19,31 | 19,31 | 19,31 | 19,31 | 19,20 | - |
| 27 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,09 | - |
| 26 mar 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,70 | - |
| 25 mar 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,74 | - |
| 22 mar 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,83 | - |
| 21 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 18,99 | - |
| 20 mar 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,88 | - |
| 19 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,72 | - |
| 18 mar 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,64 | - |
| 15 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,61 | - |
| 14 mar 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,61 | - |
| 13 mar 2024 | 18,92 | 18,92 | 18,92 | 18,92 | 18,81 | - |
| 12 mar 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,89 | - |
| 11 mar 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 18,91 | - |
| 08 mar 2024 | 19,07 | 19,07 | 19,07 | 19,07 | 18,96 | - |
| 07 mar 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,80 | - |
| 06 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,72 | - |
| *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.