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
61.534,78 +14,35 (+0,02%)
Russell Inv Global Real Estate Secs C (RRSCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 16 may 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 15 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 14 may 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,77 | - |
| 13 may 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 10 may 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 09 may 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 08 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 07 may 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 06 may 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 03 may 2024 | 25,27 | 25,27 | 25,27 | 25,27 | 25,27 | - |
| 02 may 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 01 may 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 30 abr 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 29 abr 2024 | 24,97 | 24,97 | 24,97 | 24,97 | 24,97 | - |
| 26 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 25 abr 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 24 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 23 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 22 abr 2024 | 24,62 | 24,62 | 24,62 | 24,62 | 24,62 | - |
| 19 abr 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 18 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 17 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 16 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 15 abr 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 12 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 11 abr 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,36 | - |
| 10 abr 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 09 abr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 08 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 04 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 03 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 02 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 02 abr 2024 | 0.197 Dividendo | |||||
| 01 abr 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,03 | - |
| 28 mar 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,39 | - |
| 27 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,22 | - |
| 26 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,69 | - |
| 25 mar 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,74 | - |
| 22 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 25,87 | - |
| 21 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,15 | - |
| 20 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 25,99 | - |
| 19 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,77 | - |
| 18 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,69 | - |
| 15 mar 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,63 | - |
| 14 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,69 | - |
| 13 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 25,97 | - |
| 12 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,12 | - |
| 11 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,13 | - |
| 08 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,22 | - |
| 07 mar 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,00 | - |
| 06 mar 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 25,90 | - |
| 05 mar 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,69 | - |
| 04 mar 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,98 | - |
| 01 mar 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,83 | - |
| 29 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,57 | - |
| 28 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,42 | - |
| 27 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,39 | - |
| 26 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,39 | - |
| 23 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,57 | - |
| 22 feb 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,63 | - |
| 21 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,52 | - |
| 20 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,37 | - |
| 16 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,45 | - |
| 15 feb 2024 | 25,77 | 25,77 | 25,77 | 25,77 | 25,58 | - |
| 14 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,05 | - |
| 13 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 24,90 | - |
| 12 feb 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,40 | - |
| 09 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,42 | - |
| 08 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,42 | - |
| 07 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,31 | - |
| 06 feb 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,31 | - |
| 05 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,47 | - |
| 02 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,47 | - |
| 01 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,74 | - |
| 31 ene 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,40 | - |
| 30 ene 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,54 | - |
| 29 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,71 | - |
| 26 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,51 | - |
| 25 ene 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,52 | - |
| 24 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,36 | - |
| 23 ene 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,55 | - |
| 22 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,73 | - |
| 19 ene 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,63 | - |
| 18 ene 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,48 | - |
| 17 ene 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,48 | - |
| 16 ene 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,03 | - |
| 12 ene 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,28 | - |
| 11 ene 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,11 | - |
| 10 ene 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,27 | - |
| 09 ene 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,15 | - |
| 08 ene 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,34 | - |
| 05 ene 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 25,98 | - |
| 04 ene 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 25,97 | - |
| 03 ene 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,02 | - |
| 02 ene 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,55 | - |
| 29 dic 2023 | 26,74 | 26,74 | 26,74 | 26,74 | 26,54 | - |
| 28 dic 2023 | 26,99 | 26,99 | 26,99 | 26,99 | 26,79 | - |
| 27 dic 2023 | 26,84 | 26,84 | 26,84 | 26,84 | 26,64 | - |
| *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.