Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0844 +0,0029 (+0,27%) Petróleo Brent
86,97 -0,37 (-0,42%) Oro
2.399,80 +30,40 (+1,28%) Bitcoin EUR
52.305,81 -1.457,76 (-2,71%)
Victory RS Partners R (RSPKX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:07PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 02 jul 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 01 jul 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 28 jun 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 27 jun 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 26 jun 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 25 jun 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 24 jun 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 21 jun 2024 | 22,32 | 22,32 | 22,32 | 22,32 | 22,32 | - |
| 20 jun 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 18 jun 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 17 jun 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 14 jun 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 13 jun 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 12 jun 2024 | 22,65 | 22,65 | 22,65 | 22,65 | 22,65 | - |
| 11 jun 2024 | 22,39 | 22,39 | 22,39 | 22,39 | 22,39 | - |
| 10 jun 2024 | 22,50 | 22,50 | 22,50 | 22,50 | 22,50 | - |
| 07 jun 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 06 jun 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 05 jun 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 04 jun 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 03 jun 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 31 may 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 30 may 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 29 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 28 may 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 24 may 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 23 may 2024 | 22,71 | 22,71 | 22,71 | 22,71 | 22,71 | - |
| 22 may 2024 | 23,06 | 23,06 | 23,06 | 23,06 | 23,06 | - |
| 21 may 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 20 may 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 17 may 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 16 may 2024 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 15 may 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 14 may 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 13 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 10 may 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 09 may 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 08 may 2024 | 23,18 | 23,18 | 23,18 | 23,18 | 23,18 | - |
| 07 may 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 06 may 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 03 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 02 may 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 01 may 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 30 abr 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,56 | - |
| 29 abr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 26 abr 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 25 abr 2024 | 22,85 | 22,85 | 22,85 | 22,85 | 22,85 | - |
| 24 abr 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,03 | - |
| 23 abr 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 22 abr 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 19 abr 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 18 abr 2024 | 22,27 | 22,27 | 22,27 | 22,27 | 22,27 | - |
| 17 abr 2024 | 22,23 | 22,23 | 22,23 | 22,23 | 22,23 | - |
| 16 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 15 abr 2024 | 22,45 | 22,45 | 22,45 | 22,45 | 22,45 | - |
| 12 abr 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 11 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,90 | - |
| 10 abr 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 09 abr 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 08 abr 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 05 abr 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,47 | - |
| 04 abr 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 03 abr 2024 | 23,51 | 23,51 | 23,51 | 23,51 | 23,51 | - |
| 02 abr 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 23,41 | - |
| 01 abr 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 28 mar 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 27 mar 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 26 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 25 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 22 mar 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 21 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 20 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 19 mar 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 18 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 15 mar 2024 | 22,84 | 22,84 | 22,84 | 22,84 | 22,84 | - |
| 14 mar 2024 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 13 mar 2024 | 23,02 | 23,02 | 23,02 | 23,02 | 23,02 | - |
| 12 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,97 | - |
| 11 mar 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,92 | - |
| 08 mar 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 07 mar 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 06 mar 2024 | 22,88 | 22,88 | 22,88 | 22,88 | 22,88 | - |
| 05 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 04 mar 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 01 mar 2024 | 22,74 | 22,74 | 22,74 | 22,74 | 22,74 | - |
| 29 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 28 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 27 feb 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 26 feb 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,43 | - |
| 23 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 22 feb 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 21 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 22,28 | - |
| 20 feb 2024 | 22,13 | 22,13 | 22,13 | 22,13 | 22,13 | - |
| 16 feb 2024 | 22,34 | 22,34 | 22,34 | 22,34 | 22,34 | - |
| 15 feb 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 14 feb 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 13 feb 2024 | 21,59 | 21,59 | 21,59 | 21,59 | 21,59 | - |
| 12 feb 2024 | 22,19 | 22,19 | 22,19 | 22,19 | 22,19 | - |
| *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.