Mercados españoles abiertos en 1 hr 50 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.086,47 +457,99 (+1,22%) Dólar/Euro
1,0725 -0,0008 (-0,08%) Petróleo Brent
89,31 +0,30 (+0,34%) Bitcoin EUR
59.820,14 -60,64 (-0,10%)
College Retirement Equities Fund - CREF Money Market Account (QCMMIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 23 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 22 abr 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 19 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 18 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 17 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 16 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 15 abr 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 12 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 11 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 10 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 09 abr 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,78 | - |
| 08 abr 2024 | 28,77 | 28,77 | 28,77 | 28,77 | 28,77 | - |
| 05 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 04 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 03 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 02 abr 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 01 abr 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 28 mar 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 27 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 26 mar 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 25 mar 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 22 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 21 mar 2024 | 28,70 | 28,70 | 28,70 | 28,70 | 28,70 | - |
| 20 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 19 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 18 mar 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 15 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 14 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 13 mar 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 12 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 11 mar 2024 | 28,66 | 28,66 | 28,66 | 28,66 | 28,66 | - |
| 08 mar 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 07 mar 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 06 mar 2024 | - | - | - | - | - | - |
| 05 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 04 mar 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 01 mar 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 29 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 28 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 27 feb 2024 | 28,61 | 28,61 | 28,61 | 28,61 | 28,61 | - |
| 26 feb 2024 | 28,60 | 28,60 | 28,60 | 28,60 | 28,60 | - |
| 23 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 22 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 21 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 20 feb 2024 | 28,58 | 28,58 | 28,58 | 28,58 | 28,58 | - |
| 16 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 15 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 14 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 13 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 12 feb 2024 | 28,55 | 28,55 | 28,55 | 28,55 | 28,55 | - |
| 09 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 08 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 07 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,53 | - |
| 06 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 05 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 02 feb 2024 | - | - | - | - | - | - |
| 01 feb 2024 | - | - | - | - | - | - |
| 31 ene 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 30 ene 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 29 ene 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,49 | - |
| 26 ene 2024 | 28,48 | 28,48 | 28,48 | 28,48 | 28,48 | - |
| 25 ene 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 24 ene 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 23 ene 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 22 ene 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 19 ene 2024 | 28,45 | 28,45 | 28,45 | 28,45 | 28,45 | - |
| 18 ene 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 17 ene 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 16 ene 2024 | 28,44 | 28,44 | 28,44 | 28,44 | 28,44 | - |
| 12 ene 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 11 ene 2024 | 28,42 | 28,42 | 28,42 | 28,42 | 28,42 | - |
| 10 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 09 ene 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,41 | - |
| 08 ene 2024 | 28,40 | 28,40 | 28,40 | 28,40 | 28,40 | - |
| 05 ene 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 04 ene 2024 | 28,39 | 28,39 | 28,39 | 28,39 | 28,39 | - |
| 03 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 02 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 29 dic 2023 | 28,37 | 28,37 | 28,37 | 28,37 | 28,37 | - |
| 28 dic 2023 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 27 dic 2023 | 28,36 | 28,36 | 28,36 | 28,36 | 28,36 | - |
| 26 dic 2023 | 28,35 | 28,35 | 28,35 | 28,35 | 28,35 | - |
| 22 dic 2023 | 28,34 | 28,34 | 28,34 | 28,34 | 28,34 | - |
| 21 dic 2023 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 20 dic 2023 | 28,33 | 28,33 | 28,33 | 28,33 | 28,33 | - |
| 19 dic 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 18 dic 2023 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 15 dic 2023 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 14 dic 2023 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 13 dic 2023 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 12 dic 2023 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 11 dic 2023 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 08 dic 2023 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 07 dic 2023 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 06 dic 2023 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 05 dic 2023 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 04 dic 2023 | 28,26 | 28,26 | 28,26 | 28,26 | 28,26 | - |
| 01 dic 2023 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| *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.