Mercados españoles cerrados en 4 hrs 15 min
IBEX 35
11.040,40 +127,60 (+1,17%) Euro Stoxx 50
4.973,02 +66,69 (+1,36%) Dólar/Euro
1,0763 +0,0014 (+0,13%) Petróleo Brent
86,39 +0,15 (+0,17%) Oro
2.355,70 +22,30 (+0,96%) Bitcoin EUR
55.920,22 -2.222,54 (-3,82%)
Victory RS Mid Cap Growth R6 (RMORX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 01 jul 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 28 jun 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 27 jun 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 26 jun 2024 | 21,13 | 21,13 | 21,13 | 21,13 | 21,13 | - |
| 25 jun 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 24 jun 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 21 jun 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 20 jun 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 18 jun 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 17 jun 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 14 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 13 jun 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 12 jun 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 11 jun 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 10 jun 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 07 jun 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 06 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 05 jun 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 04 jun 2024 | 20,68 | 20,68 | 20,68 | 20,68 | 20,68 | - |
| 03 jun 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 31 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 30 may 2024 | 21,02 | 21,02 | 21,02 | 21,02 | 21,02 | - |
| 29 may 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 28 may 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 24 may 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 23 may 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 22 may 2024 | 21,50 | 21,50 | 21,50 | 21,50 | 21,50 | - |
| 21 may 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 20 may 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 17 may 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 16 may 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 15 may 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 14 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 13 may 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 10 may 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 09 may 2024 | 21,35 | 21,35 | 21,35 | 21,35 | 21,35 | - |
| 08 may 2024 | 21,16 | 21,16 | 21,16 | 21,16 | 21,16 | - |
| 07 may 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 06 may 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 03 may 2024 | 21,09 | 21,09 | 21,09 | 21,09 | 21,09 | - |
| 02 may 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 01 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 30 abr 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 29 abr 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 26 abr 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 25 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 24 abr 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 23 abr 2024 | 20,89 | 20,89 | 20,89 | 20,89 | 20,89 | - |
| 22 abr 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 19 abr 2024 | 20,31 | 20,31 | 20,31 | 20,31 | 20,31 | - |
| 18 abr 2024 | 20,53 | 20,53 | 20,53 | 20,53 | 20,53 | - |
| 17 abr 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 16 abr 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 15 abr 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 12 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 11 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 10 abr 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 09 abr 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,80 | - |
| 08 abr 2024 | 21,77 | 21,77 | 21,77 | 21,77 | 21,77 | - |
| 05 abr 2024 | 21,69 | 21,69 | 21,69 | 21,69 | 21,69 | - |
| 04 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 03 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 02 abr 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 01 abr 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 28 mar 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 27 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 26 mar 2024 | 21,89 | 21,89 | 21,89 | 21,89 | 21,89 | - |
| 25 mar 2024 | 21,84 | 21,84 | 21,84 | 21,84 | 21,84 | - |
| 22 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 21 mar 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 20 mar 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 19 mar 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 18 mar 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 15 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 14 mar 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 13 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 12 mar 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 11 mar 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 08 mar 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 07 mar 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 06 mar 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 05 mar 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 04 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 01 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 29 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 28 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 27 feb 2024 | 21,21 | 21,21 | 21,21 | 21,21 | 21,21 | - |
| 26 feb 2024 | 21,15 | 21,15 | 21,15 | 21,15 | 21,15 | - |
| 23 feb 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 22 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 21 feb 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 20 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 16 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 15 feb 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 14 feb 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| 13 feb 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 12 feb 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 09 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 08 feb 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| *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.