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
57.472,16 +637,59 (+1,12%)
Russell Inv Global Real Estate Secs A (RREAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM 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 | 27,25 | 27,25 | 27,25 | 27,25 | 27,25 | - |
| 27 jun 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 26 jun 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 25 jun 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 24 jun 2024 | 27,22 | 27,22 | 27,22 | 27,22 | 27,22 | - |
| 21 jun 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | - |
| 20 jun 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 18 jun 2024 | 27,18 | 27,18 | 27,18 | 27,18 | 27,18 | - |
| 17 jun 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 14 jun 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 13 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 12 jun 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 11 jun 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 10 jun 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 07 jun 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 06 jun 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 05 jun 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 04 jun 2024 | 27,39 | 27,39 | 27,39 | 27,39 | 27,39 | - |
| 03 jun 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 31 may 2024 | 27,16 | 27,16 | 27,16 | 27,16 | 27,16 | - |
| 30 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 29 may 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 28 may 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 24 may 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 23 may 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 22 may 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 21 may 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,45 | - |
| 20 may 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 17 may 2024 | 27,66 | 27,66 | 27,66 | 27,66 | 27,66 | - |
| 16 may 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 15 may 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 14 may 2024 | 27,28 | 27,28 | 27,28 | 27,28 | 27,28 | - |
| 13 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | - |
| 10 may 2024 | 27,08 | 27,08 | 27,08 | 27,08 | 27,08 | - |
| 09 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 08 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 07 may 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 06 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 03 may 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 02 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 01 may 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 30 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 29 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 26 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 25 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 24 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 23 abr 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 22 abr 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 19 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 18 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 17 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 16 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 15 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 12 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 11 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 10 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 09 abr 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,67 | - |
| 08 abr 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 05 abr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 04 abr 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 03 abr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 02 abr 2024 | 27,17 | 27,17 | 27,17 | 27,17 | 27,17 | - |
| 02 abr 2024 | 0.242 Dividendo | |||||
| 01 abr 2024 | 27,78 | 27,78 | 27,78 | 27,78 | 27,54 | - |
| 28 mar 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 27,91 | - |
| 27 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,74 | - |
| 26 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,16 | - |
| 25 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,22 | - |
| 22 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,37 | - |
| 21 mar 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,66 | - |
| 20 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,49 | - |
| 19 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,26 | - |
| 18 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,16 | - |
| 15 mar 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,10 | - |
| 14 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,16 | - |
| 13 mar 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,46 | - |
| 12 mar 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,62 | - |
| 11 mar 2024 | 27,87 | 27,87 | 27,87 | 27,87 | 27,63 | - |
| 08 mar 2024 | 27,97 | 27,97 | 27,97 | 27,97 | 27,73 | - |
| 07 mar 2024 | 27,73 | 27,73 | 27,73 | 27,73 | 27,49 | - |
| 06 mar 2024 | 27,63 | 27,63 | 27,63 | 27,63 | 27,39 | - |
| 05 mar 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,16 | - |
| 04 mar 2024 | 27,71 | 27,71 | 27,71 | 27,71 | 27,47 | - |
| 01 mar 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,31 | - |
| 29 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,02 | - |
| 28 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,86 | - |
| 27 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 26,83 | - |
| 26 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 26,83 | - |
| 23 feb 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,02 | - |
| 22 feb 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,09 | - |
| 21 feb 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 26,97 | - |
| 20 feb 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 26,81 | - |
| 16 feb 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 26,89 | - |
| 15 feb 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,03 | - |
| 14 feb 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,48 | - |
| 13 feb 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,31 | - |
| 12 feb 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 26,83 | - |
| 09 feb 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 26,86 | - |
| 08 feb 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 26,85 | - |
| 07 feb 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,74 | - |
| *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.