Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.950,48 -141,02 (-0,23%)
Victory RS Small Cap Growth R6 (RSEJX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 20 jun 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 18 jun 2024 | 59,01 | 59,01 | 59,01 | 59,01 | 59,01 | - |
| 17 jun 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
| 14 jun 2024 | 58,73 | 58,73 | 58,73 | 58,73 | 58,73 | - |
| 13 jun 2024 | 59,84 | 59,84 | 59,84 | 59,84 | 59,84 | - |
| 12 jun 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
| 11 jun 2024 | 59,34 | 59,34 | 59,34 | 59,34 | 59,34 | - |
| 10 jun 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 07 jun 2024 | 58,98 | 58,98 | 58,98 | 58,98 | 58,98 | - |
| 06 jun 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
| 05 jun 2024 | 60,38 | 60,38 | 60,38 | 60,38 | 60,38 | - |
| 04 jun 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 03 jun 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 31 may 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 30 may 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 29 may 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 28 may 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 24 may 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 23 may 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 22 may 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 21 may 2024 | 61,33 | 61,33 | 61,33 | 61,33 | 61,33 | - |
| 20 may 2024 | 61,55 | 61,55 | 61,55 | 61,55 | 61,55 | - |
| 17 may 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 16 may 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 15 may 2024 | 62,00 | 62,00 | 62,00 | 62,00 | 62,00 | - |
| 14 may 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 13 may 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 10 may 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 09 may 2024 | 60,51 | 60,51 | 60,51 | 60,51 | 60,51 | - |
| 08 may 2024 | 60,06 | 60,06 | 60,06 | 60,06 | 60,06 | - |
| 07 may 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 06 may 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 03 may 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 02 may 2024 | 59,18 | 59,18 | 59,18 | 59,18 | 59,18 | - |
| 01 may 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
| 30 abr 2024 | 58,25 | 58,25 | 58,25 | 58,25 | 58,25 | - |
| 29 abr 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 26 abr 2024 | 59,14 | 59,14 | 59,14 | 59,14 | 59,14 | - |
| 25 abr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 24 abr 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| 23 abr 2024 | 58,84 | 58,84 | 58,84 | 58,84 | 58,84 | - |
| 22 abr 2024 | 57,57 | 57,57 | 57,57 | 57,57 | 57,57 | - |
| 19 abr 2024 | 56,85 | 56,85 | 56,85 | 56,85 | 56,85 | - |
| 18 abr 2024 | 57,58 | 57,58 | 57,58 | 57,58 | 57,58 | - |
| 17 abr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
| 16 abr 2024 | 58,55 | 58,55 | 58,55 | 58,55 | 58,55 | - |
| 15 abr 2024 | 58,66 | 58,66 | 58,66 | 58,66 | 58,66 | - |
| 12 abr 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
| 11 abr 2024 | 61,31 | 61,31 | 61,31 | 61,31 | 61,31 | - |
| 10 abr 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 09 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 08 abr 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 05 abr 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 04 abr 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 03 abr 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 02 abr 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 01 abr 2024 | 62,46 | 62,46 | 62,46 | 62,46 | 62,46 | - |
| 28 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 27 mar 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 26 mar 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 25 mar 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 22 mar 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 21 mar 2024 | 62,97 | 62,97 | 62,97 | 62,97 | 62,97 | - |
| 20 mar 2024 | 61,87 | 61,87 | 61,87 | 61,87 | 61,87 | - |
| 19 mar 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 18 mar 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 15 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 14 mar 2024 | 60,95 | 60,95 | 60,95 | 60,95 | 60,95 | - |
| 13 mar 2024 | 62,11 | 62,11 | 62,11 | 62,11 | 62,11 | - |
| 12 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 11 mar 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 08 mar 2024 | 62,25 | 62,25 | 62,25 | 62,25 | 62,25 | - |
| 07 mar 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 06 mar 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 05 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 04 mar 2024 | 62,69 | 62,69 | 62,69 | 62,69 | 62,69 | - |
| 01 mar 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 29 feb 2024 | 61,25 | 61,25 | 61,25 | 61,25 | 61,25 | - |
| 28 feb 2024 | 61,04 | 61,04 | 61,04 | 61,04 | 61,04 | - |
| 27 feb 2024 | 61,49 | 61,49 | 61,49 | 61,49 | 61,49 | - |
| 26 feb 2024 | 60,83 | 60,83 | 60,83 | 60,83 | 60,83 | - |
| 23 feb 2024 | 60,17 | 60,17 | 60,17 | 60,17 | 60,17 | - |
| 22 feb 2024 | 60,04 | 60,04 | 60,04 | 60,04 | 60,04 | - |
| 21 feb 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
| 20 feb 2024 | 59,45 | 59,45 | 59,45 | 59,45 | 59,45 | - |
| 16 feb 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 15 feb 2024 | 61,01 | 61,01 | 61,01 | 61,01 | 61,01 | - |
| 14 feb 2024 | 60,22 | 60,22 | 60,22 | 60,22 | 60,22 | - |
| 13 feb 2024 | 58,63 | 58,63 | 58,63 | 58,63 | 58,63 | - |
| 12 feb 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 09 feb 2024 | 59,88 | 59,88 | 59,88 | 59,88 | 59,88 | - |
| 08 feb 2024 | 58,96 | 58,96 | 58,96 | 58,96 | 58,96 | - |
| 07 feb 2024 | 57,75 | 57,75 | 57,75 | 57,75 | 57,75 | - |
| 06 feb 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
| 05 feb 2024 | 57,19 | 57,19 | 57,19 | 57,19 | 57,19 | - |
| 02 feb 2024 | 57,47 | 57,47 | 57,47 | 57,47 | 57,47 | - |
| 01 feb 2024 | 57,48 | 57,48 | 57,48 | 57,48 | 57,48 | - |
| 31 ene 2024 | 56,24 | 56,24 | 56,24 | 56,24 | 56,24 | - |
| 30 ene 2024 | 57,41 | 57,41 | 57,41 | 57,41 | 57,41 | - |
| *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.