Mercados españoles cerrados en 5 hrs 6 min
IBEX 35
11.137,00 +56,10 (+0,51%) Euro Stoxx 50
5.042,07 +25,97 (+0,52%) Dólar/Euro
1,0755 -0,0003 (-0,03%) Petróleo Brent
82,21 -0,95 (-1,14%) Oro
2.320,20 -4,00 (-0,17%) Bitcoin EUR
58.103,00 -1.277,10 (-2,15%)
Rock Oak Core Growth (RCKSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 06 may 2024 | 17,76 | 17,76 | 17,76 | 17,76 | 17,76 | - |
| 03 may 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 02 may 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 01 may 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 30 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 29 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 26 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 25 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 24 abr 2024 | 17,68 | 17,68 | 17,68 | 17,68 | 17,68 | - |
| 23 abr 2024 | 17,66 | 17,66 | 17,66 | 17,66 | 17,66 | - |
| 22 abr 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 19 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 18 abr 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 17 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 16 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 15 abr 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 12 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 11 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 10 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 09 abr 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 08 abr 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 05 abr 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 04 abr 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 03 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 02 abr 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 01 abr 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 28 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 27 mar 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 26 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 25 mar 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 22 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 21 mar 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 20 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 19 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 18 mar 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 15 mar 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 14 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 13 mar 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 12 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 11 mar 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 08 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 07 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 06 mar 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 05 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 04 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 01 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 29 feb 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 28 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 27 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 26 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 23 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 22 feb 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 21 feb 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 20 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 16 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 15 feb 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 14 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 13 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 12 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 09 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 08 feb 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 07 feb 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 06 feb 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 05 feb 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 02 feb 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 01 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 31 ene 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 30 ene 2024 | 17,04 | 17,04 | 17,04 | 17,04 | 17,04 | - |
| 29 ene 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 26 ene 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 25 ene 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 24 ene 2024 | 16,83 | 16,83 | 16,83 | 16,83 | 16,83 | - |
| 23 ene 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 22 ene 2024 | 16,92 | 16,92 | 16,92 | 16,92 | 16,92 | - |
| 19 ene 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 18 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 17 ene 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 16 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 12 ene 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 11 ene 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 10 ene 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 09 ene 2024 | 16,58 | 16,58 | 16,58 | 16,58 | 16,58 | - |
| 08 ene 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 05 ene 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 04 ene 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 03 ene 2024 | 16,54 | 16,54 | 16,54 | 16,54 | 16,54 | - |
| 02 ene 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 29 dic 2023 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 28 dic 2023 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 27 dic 2023 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 27 dic 2023 | 0.119 Dividendo | |||||
| 26 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,83 | - |
| 22 dic 2023 | 16,89 | 16,89 | 16,89 | 16,89 | 16,77 | - |
| 21 dic 2023 | 16,81 | 16,81 | 16,81 | 16,81 | 16,69 | - |
| 20 dic 2023 | 16,62 | 16,62 | 16,62 | 16,62 | 16,50 | - |
| 19 dic 2023 | 16,87 | 16,87 | 16,87 | 16,87 | 16,75 | - |
| 18 dic 2023 | 16,76 | 16,76 | 16,76 | 16,76 | 16,64 | - |
| 15 dic 2023 | 16,69 | 16,69 | 16,69 | 16,69 | 16,57 | - |
| 14 dic 2023 | 16,75 | 16,75 | 16,75 | 16,75 | 16,63 | - |
| *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.