Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.490,90 +1.389,21 (+2,31%)
Invesco S&P 500 Equal Weight Consumer Staples ETF (RHS)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 16 may 2024 | 32,44 | 32,77 | 32,44 | 32,70 | 32,70 | 19.834 |
| 15 may 2024 | 32,48 | 32,49 | 32,28 | 32,30 | 32,30 | 23.822 |
| 14 may 2024 | 32,64 | 32,70 | 32,35 | 32,47 | 32,47 | 22.568 |
| 13 may 2024 | 32,59 | 32,82 | 32,53 | 32,55 | 32,55 | 43.892 |
| 10 may 2024 | 32,34 | 32,58 | 32,33 | 32,56 | 32,56 | 22.114 |
| 09 may 2024 | 32,16 | 32,32 | 32,08 | 32,32 | 32,32 | 29.289 |
| 08 may 2024 | 32,13 | 32,24 | 32,12 | 32,13 | 32,13 | 45.328 |
| 07 may 2024 | 31,94 | 32,19 | 31,94 | 32,19 | 32,19 | 36.888 |
| 06 may 2024 | 32,00 | 32,00 | 31,65 | 31,80 | 31,80 | 23.031 |
| 03 may 2024 | 31,99 | 32,01 | 31,82 | 31,96 | 31,96 | 25.413 |
| 02 may 2024 | 31,71 | 32,02 | 31,70 | 31,91 | 31,91 | 38.214 |
| 01 may 2024 | 31,85 | 31,85 | 31,58 | 31,61 | 31,61 | 48.762 |
| 30 abr 2024 | 32,18 | 32,18 | 31,99 | 32,04 | 32,04 | 46.696 |
| 29 abr 2024 | 32,14 | 32,25 | 32,08 | 32,25 | 32,25 | 34.022 |
| 26 abr 2024 | 32,14 | 32,29 | 32,12 | 32,12 | 32,12 | 28.091 |
| 25 abr 2024 | 32,38 | 32,49 | 32,15 | 32,22 | 32,22 | 27.016 |
| 24 abr 2024 | 31,96 | 32,42 | 31,96 | 32,40 | 32,40 | 16.330 |
| 23 abr 2024 | 32,22 | 32,28 | 32,17 | 32,22 | 32,22 | 20.230 |
| 22 abr 2024 | 31,92 | 32,22 | 31,84 | 32,12 | 32,12 | 23.950 |
| 19 abr 2024 | 31,49 | 31,89 | 31,49 | 31,88 | 31,88 | 18.227 |
| 18 abr 2024 | 31,45 | 31,52 | 31,37 | 31,52 | 31,52 | 20.890 |
| 17 abr 2024 | 31,34 | 31,41 | 31,19 | 31,32 | 31,32 | 19.172 |
| 16 abr 2024 | 31,24 | 31,25 | 31,10 | 31,18 | 31,18 | 39.126 |
| 15 abr 2024 | 31,39 | 31,42 | 31,07 | 31,17 | 31,17 | 138.583 |
| 12 abr 2024 | 31,66 | 31,68 | 31,20 | 31,22 | 31,22 | 25.713 |
| 11 abr 2024 | 32,01 | 32,01 | 31,65 | 31,77 | 31,77 | 48.970 |
| 10 abr 2024 | 31,87 | 31,95 | 31,77 | 31,92 | 31,92 | 33.733 |
| 09 abr 2024 | 32,07 | 32,17 | 31,97 | 32,16 | 32,16 | 28.808 |
| 08 abr 2024 | 32,00 | 32,20 | 32,00 | 32,01 | 32,01 | 73.573 |
| 05 abr 2024 | 32,08 | 32,15 | 31,99 | 32,11 | 32,11 | 35.167 |
| 04 abr 2024 | 32,36 | 32,41 | 32,07 | 32,15 | 32,15 | 48.168 |
| 03 abr 2024 | 32,57 | 32,57 | 32,25 | 32,29 | 32,29 | 84.622 |
| 02 abr 2024 | 32,75 | 32,84 | 32,59 | 32,63 | 32,63 | 79.188 |
| 01 abr 2024 | 32,91 | 32,92 | 32,73 | 32,74 | 32,74 | 31.100 |
| 28 mar 2024 | 32,89 | 33,05 | 32,89 | 32,93 | 32,93 | 28.363 |
| 27 mar 2024 | 32,52 | 32,79 | 32,52 | 32,79 | 32,79 | 112.710 |
| 26 mar 2024 | 32,32 | 32,47 | 32,32 | 32,38 | 32,38 | 52.710 |
| 25 mar 2024 | 32,35 | 32,43 | 32,22 | 32,27 | 32,27 | 127.408 |
| 22 mar 2024 | 32,48 | 32,48 | 32,28 | 32,32 | 32,32 | 40.435 |
| 21 mar 2024 | 32,37 | 32,50 | 32,28 | 32,42 | 32,42 | 33.210 |
| 20 mar 2024 | 32,43 | 32,51 | 32,24 | 32,36 | 32,36 | 31.697 |
| 19 mar 2024 | 32,15 | 32,38 | 32,15 | 32,36 | 32,36 | 30.539 |
| 18 mar 2024 | 31,89 | 32,26 | 31,87 | 32,15 | 32,15 | 57.244 |
| 18 mar 2024 | 0.19994 Dividendo | |||||
| 15 mar 2024 | 31,82 | 32,20 | 31,82 | 32,16 | 31,96 | 45.007 |
| 14 mar 2024 | 32,46 | 32,46 | 31,89 | 32,04 | 31,84 | 734.346 |
| 13 mar 2024 | 32,29 | 32,50 | 32,29 | 32,43 | 32,23 | 41.131 |
| 12 mar 2024 | 32,40 | 32,55 | 32,34 | 32,43 | 32,23 | 94.408 |
| 11 mar 2024 | 32,11 | 32,40 | 32,11 | 32,38 | 32,17 | 62.721 |
| 08 mar 2024 | 31,97 | 32,17 | 31,93 | 32,09 | 31,89 | 228.648 |
| 07 mar 2024 | 31,97 | 32,07 | 31,93 | 32,04 | 31,85 | 42.140 |
| 06 mar 2024 | 31,83 | 31,93 | 31,79 | 31,90 | 31,70 | 25.726 |
| 05 mar 2024 | 31,63 | 31,91 | 31,63 | 31,74 | 31,54 | 37.418 |
| 04 mar 2024 | 31,52 | 31,58 | 31,45 | 31,52 | 31,32 | 83.632 |
| 01 mar 2024 | 31,64 | 31,73 | 31,49 | 31,67 | 31,47 | 144.009 |
| 29 feb 2024 | 31,68 | 31,82 | 31,58 | 31,72 | 31,52 | 23.366 |
| 28 feb 2024 | 31,45 | 31,55 | 31,39 | 31,49 | 31,29 | 37.090 |
| 27 feb 2024 | 31,44 | 31,50 | 31,37 | 31,49 | 31,29 | 31.016 |
| 26 feb 2024 | 31,56 | 31,57 | 31,36 | 31,39 | 31,19 | 33.233 |
| 23 feb 2024 | 31,54 | 31,79 | 31,46 | 31,60 | 31,40 | 36.543 |
| 22 feb 2024 | 31,31 | 31,58 | 31,15 | 31,55 | 31,35 | 41.076 |
| 21 feb 2024 | 31,49 | 31,54 | 31,35 | 31,50 | 31,30 | 35.495 |
| 20 feb 2024 | 31,12 | 31,58 | 31,12 | 31,41 | 31,21 | 120.488 |
| 16 feb 2024 | 30,94 | 31,22 | 30,90 | 31,06 | 30,87 | 43.093 |
| 15 feb 2024 | 30,78 | 31,05 | 30,78 | 30,99 | 30,80 | 25.524 |
| 14 feb 2024 | 30,84 | 30,84 | 30,57 | 30,72 | 30,53 | 39.589 |
| 13 feb 2024 | 31,08 | 31,18 | 30,66 | 30,82 | 30,63 | 47.139 |
| 12 feb 2024 | 30,86 | 31,23 | 30,85 | 31,22 | 31,03 | 62.537 |
| 09 feb 2024 | 31,14 | 31,14 | 30,82 | 30,89 | 30,69 | 77.262 |
| 08 feb 2024 | 31,16 | 31,37 | 31,11 | 31,18 | 30,99 | 134.176 |
| 07 feb 2024 | 31,47 | 31,48 | 31,19 | 31,22 | 31,02 | 67.716 |
| 06 feb 2024 | 31,31 | 31,50 | 31,28 | 31,39 | 31,19 | 42.771 |
| 05 feb 2024 | 31,70 | 31,71 | 31,33 | 31,33 | 31,14 | 33.854 |
| 02 feb 2024 | 31,68 | 31,77 | 31,48 | 31,63 | 31,43 | 63.311 |
| 01 feb 2024 | 31,13 | 31,73 | 31,00 | 31,73 | 31,53 | 70.606 |
| 31 ene 2024 | 31,38 | 31,40 | 31,06 | 31,11 | 30,92 | 67.860 |
| 30 ene 2024 | 31,19 | 31,37 | 31,11 | 31,36 | 31,16 | 26.136 |
| 29 ene 2024 | 31,21 | 31,25 | 31,06 | 31,22 | 31,03 | 76.477 |
| 26 ene 2024 | 31,07 | 31,17 | 31,06 | 31,08 | 30,89 | 238.503 |
| 25 ene 2024 | 30,75 | 30,96 | 30,64 | 30,95 | 30,76 | 105.904 |
| 24 ene 2024 | 31,00 | 31,00 | 30,58 | 30,58 | 30,39 | 61.110 |
| 23 ene 2024 | 30,78 | 31,07 | 30,78 | 31,02 | 30,83 | 34.469 |
| 22 ene 2024 | 30,80 | 30,84 | 30,65 | 30,70 | 30,51 | 52.585 |
| 19 ene 2024 | 31,08 | 31,08 | 30,77 | 30,92 | 30,73 | 74.210 |
| 18 ene 2024 | 31,09 | 31,10 | 30,88 | 31,09 | 30,90 | 140.869 |
| 17 ene 2024 | 31,08 | 31,31 | 31,08 | 31,18 | 30,99 | 49.000 |
| 16 ene 2024 | 31,40 | 31,40 | 31,10 | 31,24 | 31,04 | 108.812 |
| 12 ene 2024 | 31,50 | 31,56 | 31,33 | 31,42 | 31,22 | 56.287 |
| 11 ene 2024 | 31,39 | 31,41 | 31,19 | 31,40 | 31,20 | 344.301 |
| 10 ene 2024 | 31,64 | 31,70 | 31,35 | 31,42 | 31,22 | 98.992 |
| 09 ene 2024 | 31,43 | 31,66 | 31,34 | 31,66 | 31,46 | 1.264.191 |
| 08 ene 2024 | 31,31 | 31,52 | 31,24 | 31,52 | 31,32 | 306.193 |
| 05 ene 2024 | 31,27 | 31,52 | 31,14 | 31,29 | 31,10 | 69.134 |
| 04 ene 2024 | 31,53 | 31,61 | 31,35 | 31,35 | 31,16 | 34.128 |
| 03 ene 2024 | 31,90 | 31,92 | 31,47 | 31,50 | 31,30 | 63.965 |
| 02 ene 2024 | 31,31 | 31,95 | 31,31 | 31,85 | 31,65 | 89.275 |
| 29 dic 2023 | 31,34 | 31,44 | 31,29 | 31,40 | 31,20 | 49.936 |
| 28 dic 2023 | 31,22 | 31,40 | 31,22 | 31,38 | 31,18 | 68.441 |
| 27 dic 2023 | 31,21 | 31,28 | 31,12 | 31,27 | 31,08 | 74.152 |
| 26 dic 2023 | 31,05 | 31,24 | 30,98 | 31,19 | 31,00 | 47.738 |
| *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.