Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.395,06 +605,90 (+1,07%)
Russell Inv Equity Income Y (REAYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 27 jun 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 26 jun 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 25 jun 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,19 | - |
| 24 jun 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 21 jun 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 20 jun 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 18 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 17 jun 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 14 jun 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 13 jun 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 12 jun 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 11 jun 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 10 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 07 jun 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 06 jun 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 05 jun 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 04 jun 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 03 jun 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 31 may 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 30 may 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 29 may 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 28 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 24 may 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 23 may 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 22 may 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 21 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 20 may 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 17 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 16 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 15 may 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 14 may 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 13 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 10 may 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 09 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 08 may 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 07 may 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 06 may 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 03 may 2024 | 24,77 | 24,77 | 24,77 | 24,77 | 24,77 | - |
| 02 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 01 may 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 30 abr 2024 | 24,63 | 24,63 | 24,63 | 24,63 | 24,63 | - |
| 29 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 26 abr 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 25 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 24 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 23 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 22 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 19 abr 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 18 abr 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 17 abr 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 16 abr 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 15 abr 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 12 abr 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 11 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 10 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 09 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 08 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 05 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 04 abr 2024 | 25,10 | 25,10 | 25,10 | 25,10 | 25,10 | - |
| 03 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 02 abr 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 02 abr 2024 | 0.071 Dividendo | |||||
| 01 abr 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,50 | - |
| 28 mar 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,58 | - |
| 27 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,49 | - |
| 26 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,11 | - |
| 25 mar 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,11 | - |
| 22 mar 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,10 | - |
| 21 mar 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,20 | - |
| 20 mar 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,07 | - |
| 19 mar 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,89 | - |
| 18 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,79 | - |
| 15 mar 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,72 | - |
| 14 mar 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,69 | - |
| 13 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,86 | - |
| 12 mar 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,79 | - |
| 11 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,71 | - |
| 08 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,59 | - |
| 07 mar 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,61 | - |
| 06 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,46 | - |
| 05 mar 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,30 | - |
| 04 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,33 | - |
| 01 mar 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,29 | - |
| 29 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,21 | - |
| 28 feb 2024 | 24,18 | 24,18 | 24,18 | 24,18 | 24,11 | - |
| 27 feb 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 24,16 | - |
| 26 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,10 | - |
| 23 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,21 | - |
| 22 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,15 | - |
| 21 feb 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 23,97 | - |
| 20 feb 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,86 | - |
| 16 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,88 | - |
| 15 feb 2024 | 24,01 | 24,01 | 24,01 | 24,01 | 23,94 | - |
| 14 feb 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,62 | - |
| 13 feb 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,46 | - |
| 12 feb 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,79 | - |
| 09 feb 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,66 | - |
| 08 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,64 | - |
| 07 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,64 | - |
| *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.