Mercados españoles cerrados en 6 hrs 8 min
IBEX 35
11.310,10 -18,90 (-0,17%) Euro Stoxx 50
5.040,53 +15,36 (+0,31%) Dólar/Euro
1,0838 +0,0011 (+0,10%) Petróleo Brent
82,11 +0,21 (+0,26%) Oro
2.363,00 -29,90 (-1,25%) Bitcoin EUR
64.361,44 -184,43 (-0,29%)
College Retirement Equities Fund - CREF Equity Index Account (QCEQPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 462,77 | 462,77 | 462,77 | 462,77 | 462,77 | - |
| 20 may 2024 | 461,93 | 461,93 | 461,93 | 461,93 | 461,93 | - |
| 17 may 2024 | 461,37 | 461,37 | 461,37 | 461,37 | 461,37 | - |
| 16 may 2024 | 460,82 | 460,82 | 460,82 | 460,82 | 460,82 | - |
| 15 may 2024 | 461,98 | 461,98 | 461,98 | 461,98 | 461,98 | - |
| 14 may 2024 | 456,63 | 456,63 | 456,63 | 456,63 | 456,63 | - |
| 13 may 2024 | 454,08 | 454,08 | 454,08 | 454,08 | 454,08 | - |
| 10 may 2024 | 454,19 | 454,19 | 454,19 | 454,19 | 454,19 | - |
| 09 may 2024 | 453,67 | 453,67 | 453,67 | 453,67 | 453,67 | - |
| 08 may 2024 | 451,06 | 451,06 | 451,06 | 451,06 | 451,06 | - |
| 07 may 2024 | 451,35 | 451,35 | 451,35 | 451,35 | 451,35 | - |
| 06 may 2024 | 450,89 | 450,89 | 450,89 | 450,89 | 450,89 | - |
| 03 may 2024 | 446,07 | 446,07 | 446,07 | 446,07 | 446,07 | - |
| 02 may 2024 | 440,81 | 440,81 | 440,81 | 440,81 | 440,81 | - |
| 01 may 2024 | 436,49 | 436,49 | 436,49 | 436,49 | 436,49 | - |
| 30 abr 2024 | 437,55 | 437,55 | 437,55 | 437,55 | 437,55 | - |
| 29 abr 2024 | 444,81 | 444,81 | 444,81 | 444,81 | 444,81 | - |
| 26 abr 2024 | 443,30 | 443,30 | 443,30 | 443,30 | 443,30 | - |
| 25 abr 2024 | 439,03 | 439,03 | 439,03 | 439,03 | 439,03 | - |
| 24 abr 2024 | 441,12 | 441,12 | 441,12 | 441,12 | 441,12 | - |
| 23 abr 2024 | 441,16 | 441,16 | 441,16 | 441,16 | 441,16 | - |
| 22 abr 2024 | 435,60 | 435,60 | 435,60 | 435,60 | 435,60 | - |
| 19 abr 2024 | 431,80 | 431,80 | 431,80 | 431,80 | 431,80 | - |
| 18 abr 2024 | 435,03 | 435,03 | 435,03 | 435,03 | 435,03 | - |
| 17 abr 2024 | 435,95 | 435,95 | 435,95 | 435,95 | 435,95 | - |
| 16 abr 2024 | 438,62 | 438,62 | 438,62 | 438,62 | 438,62 | - |
| 15 abr 2024 | 439,67 | 439,67 | 439,67 | 439,67 | 439,67 | - |
| 12 abr 2024 | 445,27 | 445,27 | 445,27 | 445,27 | 445,27 | - |
| 11 abr 2024 | 451,99 | 451,99 | 451,99 | 451,99 | 451,99 | - |
| 10 abr 2024 | 448,84 | 448,84 | 448,84 | 448,84 | 448,84 | - |
| 09 abr 2024 | 453,72 | 453,72 | 453,72 | 453,72 | 453,72 | - |
| 08 abr 2024 | 452,98 | 452,98 | 452,98 | 452,98 | 452,98 | - |
| 05 abr 2024 | 452,83 | 452,83 | 452,83 | 452,83 | 452,83 | - |
| 04 abr 2024 | 448,00 | 448,00 | 448,00 | 448,00 | 448,00 | - |
| 03 abr 2024 | 453,41 | 453,41 | 453,41 | 453,41 | 453,41 | - |
| 02 abr 2024 | 452,70 | 452,70 | 452,70 | 452,70 | 452,70 | - |
| 01 abr 2024 | 456,41 | 456,41 | 456,41 | 456,41 | 456,41 | - |
| 28 mar 2024 | 457,73 | 457,73 | 457,73 | 457,73 | 457,73 | - |
| 27 mar 2024 | 457,10 | 457,10 | 457,10 | 457,10 | 457,10 | - |
| 26 mar 2024 | 452,77 | 452,77 | 452,77 | 452,77 | 452,77 | - |
| 25 mar 2024 | 453,87 | 453,87 | 453,87 | 453,87 | 453,87 | - |
| 22 mar 2024 | 455,05 | 455,05 | 455,05 | 455,05 | 455,05 | - |
| 21 mar 2024 | 456,19 | 456,19 | 456,19 | 456,19 | 456,19 | - |
| 20 mar 2024 | 454,37 | 454,37 | 454,37 | 454,37 | 454,37 | - |
| 19 mar 2024 | 449,81 | 449,81 | 449,81 | 449,81 | 449,81 | - |
| 18 mar 2024 | 447,29 | 447,29 | 447,29 | 447,29 | 447,29 | - |
| 15 mar 2024 | 444,95 | 444,95 | 444,95 | 444,95 | 444,95 | - |
| 14 mar 2024 | 447,49 | 447,49 | 447,49 | 447,49 | 447,49 | - |
| 13 mar 2024 | 449,33 | 449,33 | 449,33 | 449,33 | 449,33 | - |
| 12 mar 2024 | 449,89 | 449,89 | 449,89 | 449,89 | 449,89 | - |
| 11 mar 2024 | 445,45 | 445,45 | 445,45 | 445,45 | 445,45 | - |
| 08 mar 2024 | 446,20 | 446,20 | 446,20 | 446,20 | 446,20 | - |
| 07 mar 2024 | 448,92 | 448,92 | 448,92 | 448,92 | 448,92 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 441,93 | 441,93 | 441,93 | 441,93 | 441,93 | - |
| 04 mar 2024 | 446,56 | 446,56 | 446,56 | 446,56 | 446,56 | - |
| 01 mar 2024 | 447,01 | 447,01 | 447,01 | 447,01 | 447,01 | - |
| 29 feb 2024 | 443,54 | 443,54 | 443,54 | 443,54 | 443,54 | - |
| 28 feb 2024 | 441,13 | 441,13 | 441,13 | 441,13 | 441,13 | - |
| 27 feb 2024 | 441,95 | 441,95 | 441,95 | 441,95 | 441,95 | - |
| 26 feb 2024 | 440,79 | 440,79 | 440,79 | 440,79 | 440,79 | - |
| 23 feb 2024 | 442,06 | 442,06 | 442,06 | 442,06 | 442,06 | - |
| 22 feb 2024 | 441,77 | 441,77 | 441,77 | 441,77 | 441,77 | - |
| 21 feb 2024 | 433,15 | 433,15 | 433,15 | 433,15 | 433,15 | - |
| 20 feb 2024 | 432,93 | 432,93 | 432,93 | 432,93 | 432,93 | - |
| 16 feb 2024 | 435,85 | 435,85 | 435,85 | 435,85 | 435,85 | - |
| 15 feb 2024 | 438,14 | 438,14 | 438,14 | 438,14 | 438,14 | - |
| 14 feb 2024 | 434,93 | 434,93 | 434,93 | 434,93 | 434,93 | - |
| 13 feb 2024 | 430,06 | 430,06 | 430,06 | 430,06 | 430,06 | - |
| 12 feb 2024 | 436,89 | 436,89 | 436,89 | 436,89 | 436,89 | - |
| 09 feb 2024 | 436,70 | 436,70 | 436,70 | 436,70 | 436,70 | - |
| 08 feb 2024 | 433,90 | 433,90 | 433,90 | 433,90 | 433,90 | - |
| 07 feb 2024 | 432,92 | 432,92 | 432,92 | 432,92 | 432,92 | - |
| 06 feb 2024 | 429,59 | 429,59 | 429,59 | 429,59 | 429,59 | - |
| 05 feb 2024 | 428,19 | 428,19 | 428,19 | 428,19 | 428,19 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 420,91 | 420,91 | 420,91 | 420,91 | 420,91 | - |
| 30 ene 2024 | 428,08 | 428,08 | 428,08 | 428,08 | 428,08 | - |
| 29 ene 2024 | 428,63 | 428,63 | 428,63 | 428,63 | 428,63 | - |
| 26 ene 2024 | 424,97 | 424,97 | 424,97 | 424,97 | 424,97 | - |
| 25 ene 2024 | 425,09 | 425,09 | 425,09 | 425,09 | 425,09 | - |
| 24 ene 2024 | 422,86 | 422,86 | 422,86 | 422,86 | 422,86 | - |
| 23 ene 2024 | 422,99 | 422,99 | 422,99 | 422,99 | 422,99 | - |
| 22 ene 2024 | 422,09 | 422,09 | 422,09 | 422,09 | 422,09 | - |
| 19 ene 2024 | 420,45 | 420,45 | 420,45 | 420,45 | 420,45 | - |
| 18 ene 2024 | 415,40 | 415,40 | 415,40 | 415,40 | 415,40 | - |
| 17 ene 2024 | 411,88 | 411,88 | 411,88 | 411,88 | 411,88 | - |
| 16 ene 2024 | 414,31 | 414,31 | 414,31 | 414,31 | 414,31 | - |
| 12 ene 2024 | 416,16 | 416,16 | 416,16 | 416,16 | 416,16 | - |
| 11 ene 2024 | 415,98 | 415,98 | 415,98 | 415,98 | 415,98 | - |
| 10 ene 2024 | 416,44 | 416,44 | 416,44 | 416,44 | 416,44 | - |
| 09 ene 2024 | 414,29 | 414,29 | 414,29 | 414,29 | 414,29 | - |
| 08 ene 2024 | 415,12 | 415,12 | 415,12 | 415,12 | 415,12 | - |
| 05 ene 2024 | 409,13 | 409,13 | 409,13 | 409,13 | 409,13 | - |
| 04 ene 2024 | 408,42 | 408,42 | 408,42 | 408,42 | 408,42 | - |
| 03 ene 2024 | 409,56 | 409,56 | 409,56 | 409,56 | 409,56 | - |
| 02 ene 2024 | 413,77 | 413,77 | 413,77 | 413,77 | 413,77 | - |
| 29 dic 2023 | 416,37 | 416,37 | 416,37 | 416,37 | 416,37 | - |
| *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.