Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0832 +0,0018 (+0,16%) Petróleo Brent
87,14 -0,20 (-0,23%) Oro
2.394,20 +24,80 (+1,05%) Bitcoin EUR
52.283,50 -1.358,88 (-2,53%)
AB Small Cap Growth C (QUACX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 02 jul 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 01 jul 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 28 jun 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 27 jun 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 26 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 25 jun 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 24 jun 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 21 jun 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 20 jun 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 18 jun 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 17 jun 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 14 jun 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 13 jun 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 12 jun 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 11 jun 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 10 jun 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 07 jun 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 06 jun 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 05 jun 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 04 jun 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 03 jun 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 31 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 30 may 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 29 may 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 28 may 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 24 may 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 23 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 22 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 21 may 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 20 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 17 may 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 16 may 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 15 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 14 may 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 13 may 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 10 may 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 09 may 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 08 may 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 07 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 06 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 03 may 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 02 may 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 01 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 abr 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 29 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 26 abr 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 25 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 24 abr 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 23 abr 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 22 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 19 abr 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 18 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 17 abr 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 16 abr 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,26 | - |
| 15 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 12 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 11 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 10 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 09 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 08 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 05 abr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 04 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 03 abr 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 02 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 01 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 28 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 27 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 26 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 25 mar 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 22 mar 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 21 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 19 mar 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 18 mar 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 15 mar 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 14 mar 2024 | 25,32 | 25,32 | 25,32 | 25,32 | 25,32 | - |
| 13 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 12 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 11 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 08 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 07 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 06 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 05 mar 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 04 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 01 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 29 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 28 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 27 feb 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 26 feb 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 23 feb 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 22 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 21 feb 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 20 feb 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 16 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 15 feb 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 14 feb 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 13 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,18 | - |
| 12 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| *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.