Mercados españoles abiertos en 4 hrs 51 min
S&P 500
5.291,34 +7,94 (+0,15%) Nasdaq
16.857,05 +28,38 (+0,17%) NIKKEI 225
38.461,73 -375,73 (-0,97%) Dólar/Euro
1,0886 +0,0004 (+0,03%) Petróleo Brent
77,50 -0,02 (-0,03%) Bitcoin EUR
65.157,00 +1.606,27 (+2,53%)
College Retirement Equities Fund - CREF Growth Account (QCGRPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jun 2024 | - | - | - | - | - | - |
| 03 jun 2024 | 456,11 | 456,11 | 456,11 | 456,11 | 456,11 | - |
| 31 may 2024 | 452,45 | 452,45 | 452,45 | 452,45 | 452,45 | - |
| 30 may 2024 | 451,58 | 451,58 | 451,58 | 451,58 | 451,58 | - |
| 29 may 2024 | 460,66 | 460,66 | 460,66 | 460,66 | 460,66 | - |
| 28 may 2024 | 462,97 | 462,97 | 462,97 | 462,97 | 462,97 | - |
| 24 may 2024 | 460,40 | 460,40 | 460,40 | 460,40 | 460,40 | - |
| 23 may 2024 | 457,62 | 457,62 | 457,62 | 457,62 | 457,62 | - |
| 22 may 2024 | 457,85 | 457,85 | 457,85 | 457,85 | 457,85 | - |
| 21 may 2024 | 458,66 | 458,66 | 458,66 | 458,66 | 458,66 | - |
| 20 may 2024 | 457,80 | 457,80 | 457,80 | 457,80 | 457,80 | - |
| 17 may 2024 | 455,11 | 455,11 | 455,11 | 455,11 | 455,11 | - |
| 16 may 2024 | 455,76 | 455,76 | 455,76 | 455,76 | 455,76 | - |
| 15 may 2024 | 457,94 | 457,94 | 457,94 | 457,94 | 457,94 | - |
| 14 may 2024 | 449,94 | 449,94 | 449,94 | 449,94 | 449,94 | - |
| 13 may 2024 | 447,33 | 447,33 | 447,33 | 447,33 | 447,33 | - |
| 10 may 2024 | 447,78 | 447,78 | 447,78 | 447,78 | 447,78 | - |
| 09 may 2024 | 446,78 | 446,78 | 446,78 | 446,78 | 446,78 | - |
| 08 may 2024 | 445,73 | 445,73 | 445,73 | 445,73 | 445,73 | - |
| 07 may 2024 | 446,20 | 446,20 | 446,20 | 446,20 | 446,20 | - |
| 06 may 2024 | 445,77 | 445,77 | 445,77 | 445,77 | 445,77 | - |
| 03 may 2024 | 439,46 | 439,46 | 439,46 | 439,46 | 439,46 | - |
| 02 may 2024 | 431,76 | 431,76 | 431,76 | 431,76 | 431,76 | - |
| 01 may 2024 | 426,33 | 426,33 | 426,33 | 426,33 | 426,33 | - |
| 30 abr 2024 | 428,21 | 428,21 | 428,21 | 428,21 | 428,21 | - |
| 29 abr 2024 | 435,67 | 435,67 | 435,67 | 435,67 | 435,67 | - |
| 26 abr 2024 | 436,78 | 436,78 | 436,78 | 436,78 | 436,78 | - |
| 25 abr 2024 | 428,66 | 428,66 | 428,66 | 428,66 | 428,66 | - |
| 24 abr 2024 | 432,49 | 432,49 | 432,49 | 432,49 | 432,49 | - |
| 23 abr 2024 | 434,08 | 434,08 | 434,08 | 434,08 | 434,08 | - |
| 22 abr 2024 | 426,73 | 426,73 | 426,73 | 426,73 | 426,73 | - |
| 19 abr 2024 | 422,26 | 422,26 | 422,26 | 422,26 | 422,26 | - |
| 18 abr 2024 | 431,95 | 431,95 | 431,95 | 431,95 | 431,95 | - |
| 17 abr 2024 | 434,01 | 434,01 | 434,01 | 434,01 | 434,01 | - |
| 16 abr 2024 | 438,41 | 438,41 | 438,41 | 438,41 | 438,41 | - |
| 15 abr 2024 | 437,23 | 437,23 | 437,23 | 437,23 | 437,23 | - |
| 12 abr 2024 | 445,37 | 445,37 | 445,37 | 445,37 | 445,37 | - |
| 11 abr 2024 | 452,43 | 452,43 | 452,43 | 452,43 | 452,43 | - |
| 10 abr 2024 | 446,14 | 446,14 | 446,14 | 446,14 | 446,14 | - |
| 09 abr 2024 | 448,04 | 448,04 | 448,04 | 448,04 | 448,04 | - |
| 08 abr 2024 | 448,49 | 448,49 | 448,49 | 448,49 | 448,49 | - |
| 05 abr 2024 | 449,33 | 449,33 | 449,33 | 449,33 | 449,33 | - |
| 04 abr 2024 | 441,61 | 441,61 | 441,61 | 441,61 | 441,61 | - |
| 03 abr 2024 | 448,18 | 448,18 | 448,18 | 448,18 | 448,18 | - |
| 02 abr 2024 | 447,43 | 447,43 | 447,43 | 447,43 | 447,43 | - |
| 01 abr 2024 | 450,67 | 450,67 | 450,67 | 450,67 | 450,67 | - |
| 28 mar 2024 | 450,55 | 450,55 | 450,55 | 450,55 | 450,55 | - |
| 27 mar 2024 | 451,21 | 451,21 | 451,21 | 451,21 | 451,21 | - |
| 26 mar 2024 | 451,42 | 451,42 | 451,42 | 451,42 | 451,42 | - |
| 25 mar 2024 | 453,36 | 453,36 | 453,36 | 453,36 | 453,36 | - |
| 22 mar 2024 | 454,71 | 454,71 | 454,71 | 454,71 | 454,71 | - |
| 21 mar 2024 | 453,87 | 453,87 | 453,87 | 453,87 | 453,87 | - |
| 20 mar 2024 | 451,94 | 451,94 | 451,94 | 451,94 | 451,94 | - |
| 19 mar 2024 | 446,83 | 446,83 | 446,83 | 446,83 | 446,83 | - |
| 18 mar 2024 | 444,47 | 444,47 | 444,47 | 444,47 | 444,47 | - |
| 15 mar 2024 | 440,72 | 440,72 | 440,72 | 440,72 | 440,72 | - |
| 14 mar 2024 | 446,36 | 446,36 | 446,36 | 446,36 | 446,36 | - |
| 13 mar 2024 | 446,27 | 446,27 | 446,27 | 446,27 | 446,27 | - |
| 12 mar 2024 | 448,30 | 448,30 | 448,30 | 448,30 | 448,30 | - |
| 11 mar 2024 | 439,74 | 439,74 | 439,74 | 439,74 | 439,74 | - |
| 08 mar 2024 | 443,05 | 443,05 | 443,05 | 443,05 | 443,05 | - |
| 07 mar 2024 | 449,50 | 449,50 | 449,50 | 449,50 | 449,50 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 438,70 | 438,70 | 438,70 | 438,70 | 438,70 | - |
| 04 mar 2024 | 446,65 | 446,65 | 446,65 | 446,65 | 446,65 | - |
| 01 mar 2024 | 447,30 | 447,30 | 447,30 | 447,30 | 447,30 | - |
| 29 feb 2024 | 441,72 | 441,72 | 441,72 | 441,72 | 441,72 | - |
| 28 feb 2024 | 438,70 | 438,70 | 438,70 | 438,70 | 438,70 | - |
| 27 feb 2024 | 440,66 | 440,66 | 440,66 | 440,66 | 440,66 | - |
| 26 feb 2024 | 440,61 | 440,61 | 440,61 | 440,61 | 440,61 | - |
| 23 feb 2024 | 440,97 | 440,97 | 440,97 | 440,97 | 440,97 | - |
| 22 feb 2024 | 442,08 | 442,08 | 442,08 | 442,08 | 442,08 | - |
| 21 feb 2024 | 427,06 | 427,06 | 427,06 | 427,06 | 427,06 | - |
| 20 feb 2024 | 430,58 | 430,58 | 430,58 | 430,58 | 430,58 | - |
| 16 feb 2024 | 435,70 | 435,70 | 435,70 | 435,70 | 435,70 | - |
| 15 feb 2024 | 438,17 | 438,17 | 438,17 | 438,17 | 438,17 | - |
| 14 feb 2024 | 437,40 | 437,40 | 437,40 | 437,40 | 437,40 | - |
| 13 feb 2024 | 431,08 | 431,08 | 431,08 | 431,08 | 431,08 | - |
| 12 feb 2024 | 437,45 | 437,45 | 437,45 | 437,45 | 437,45 | - |
| 09 feb 2024 | 440,03 | 440,03 | 440,03 | 440,03 | 440,03 | - |
| 08 feb 2024 | 435,17 | 435,17 | 435,17 | 435,17 | 435,17 | - |
| 07 feb 2024 | 434,18 | 434,18 | 434,18 | 434,18 | 434,18 | - |
| 06 feb 2024 | 427,93 | 427,93 | 427,93 | 427,93 | 427,93 | - |
| 05 feb 2024 | 428,06 | 428,06 | 428,06 | 428,06 | 428,06 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 410,86 | 410,86 | 410,86 | 410,86 | 410,86 | - |
| 30 ene 2024 | 418,43 | 418,43 | 418,43 | 418,43 | 418,43 | - |
| 29 ene 2024 | 420,03 | 420,03 | 420,03 | 420,03 | 420,03 | - |
| 26 ene 2024 | 414,73 | 414,73 | 414,73 | 414,73 | 414,73 | - |
| 25 ene 2024 | 415,26 | 415,26 | 415,26 | 415,26 | 415,26 | - |
| 24 ene 2024 | 414,99 | 414,99 | 414,99 | 414,99 | 414,99 | - |
| 23 ene 2024 | 412,97 | 412,97 | 412,97 | 412,97 | 412,97 | - |
| 22 ene 2024 | 411,96 | 411,96 | 411,96 | 411,96 | 411,96 | - |
| 19 ene 2024 | 411,66 | 411,66 | 411,66 | 411,66 | 411,66 | - |
| 18 ene 2024 | 405,18 | 405,18 | 405,18 | 405,18 | 405,18 | - |
| 17 ene 2024 | 399,34 | 399,34 | 399,34 | 399,34 | 399,34 | - |
| 16 ene 2024 | 401,13 | 401,13 | 401,13 | 401,13 | 401,13 | - |
| 12 ene 2024 | 402,34 | 402,34 | 402,34 | 402,34 | 402,34 | - |
| 11 ene 2024 | 402,13 | 402,13 | 402,13 | 402,13 | 402,13 | - |
| *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.