Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.364,06 +1.034,77 (+1,66%)
RiverPark Large Growth Retail (RPXFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 23 may 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 22 may 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 21 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 20 may 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 17 may 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 16 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 15 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 14 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 13 may 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 10 may 2024 | 25,23 | 25,23 | 25,23 | 25,23 | 25,23 | - |
| 09 may 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 08 may 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 07 may 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 06 may 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 03 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 02 may 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 01 may 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 30 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 29 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 26 abr 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 25 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 24 abr 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 23 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 22 abr 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 19 abr 2024 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 18 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 17 abr 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 16 abr 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 15 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 12 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 11 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 10 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 09 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 08 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 05 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 04 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 03 abr 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 02 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 01 abr 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 28 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 27 mar 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| 26 mar 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 25 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 22 mar 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 21 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 20 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 19 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 18 mar 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 15 mar 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 14 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 13 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 12 mar 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 11 mar 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 08 mar 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 07 mar 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 06 mar 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 05 mar 2024 | 25,11 | 25,11 | 25,11 | 25,11 | 25,11 | - |
| 04 mar 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 01 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 29 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 28 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 27 feb 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 26 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 23 feb 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 22 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 21 feb 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 20 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 16 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 15 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 14 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 13 feb 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 12 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 09 feb 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 08 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 07 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 06 feb 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 05 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 02 feb 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 01 feb 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 31 ene 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 30 ene 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 29 ene 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 26 ene 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 25 ene 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 24 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 23 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 22 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 19 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 18 ene 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 17 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 16 ene 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,66 | - |
| 12 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 11 ene 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,78 | - |
| 10 ene 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 09 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 08 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 05 ene 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 04 ene 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 03 ene 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| *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.