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
59.967,47 -133,80 (-0,22%)
Victory RS Small Cap Growth Fund (RSYEX)
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 | 58,18 | 58,18 | 58,18 | 58,18 | 58,18 | - |
| 20 jun 2024 | 58,00 | 58,00 | 58,00 | 58,00 | 58,00 | - |
| 18 jun 2024 | 58,60 | 58,60 | 58,60 | 58,60 | 58,60 | - |
| 17 jun 2024 | 58,56 | 58,56 | 58,56 | 58,56 | 58,56 | - |
| 14 jun 2024 | 58,33 | 58,33 | 58,33 | 58,33 | 58,33 | - |
| 13 jun 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 12 jun 2024 | 60,01 | 60,01 | 60,01 | 60,01 | 60,01 | - |
| 11 jun 2024 | 58,94 | 58,94 | 58,94 | 58,94 | 58,94 | - |
| 10 jun 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
| 07 jun 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 06 jun 2024 | 59,27 | 59,27 | 59,27 | 59,27 | 59,27 | - |
| 05 jun 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 04 jun 2024 | 58,54 | 58,54 | 58,54 | 58,54 | 58,54 | - |
| 03 jun 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
| 31 may 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 30 may 2024 | 59,72 | 59,72 | 59,72 | 59,72 | 59,72 | - |
| 29 may 2024 | 59,64 | 59,64 | 59,64 | 59,64 | 59,64 | - |
| 28 may 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 24 may 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 23 may 2024 | 59,67 | 59,67 | 59,67 | 59,67 | 59,67 | - |
| 22 may 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 21 may 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 20 may 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 17 may 2024 | 60,60 | 60,60 | 60,60 | 60,60 | 60,60 | - |
| 16 may 2024 | 60,70 | 60,70 | 60,70 | 60,70 | 60,70 | - |
| 15 may 2024 | 61,58 | 61,58 | 61,58 | 61,58 | 61,58 | - |
| 14 may 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
| 13 may 2024 | 59,62 | 59,62 | 59,62 | 59,62 | 59,62 | - |
| 10 may 2024 | 59,74 | 59,74 | 59,74 | 59,74 | 59,74 | - |
| 09 may 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 08 may 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 07 may 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 06 may 2024 | 60,32 | 60,32 | 60,32 | 60,32 | 60,32 | - |
| 03 may 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
| 02 may 2024 | 58,78 | 58,78 | 58,78 | 58,78 | 58,78 | - |
| 01 may 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
| 30 abr 2024 | 57,85 | 57,85 | 57,85 | 57,85 | 57,85 | - |
| 29 abr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
| 26 abr 2024 | 58,75 | 58,75 | 58,75 | 58,75 | 58,75 | - |
| 25 abr 2024 | 57,88 | 57,88 | 57,88 | 57,88 | 57,88 | - |
| 24 abr 2024 | 58,23 | 58,23 | 58,23 | 58,23 | 58,23 | - |
| 23 abr 2024 | 58,44 | 58,44 | 58,44 | 58,44 | 58,44 | - |
| 22 abr 2024 | 57,18 | 57,18 | 57,18 | 57,18 | 57,18 | - |
| 19 abr 2024 | 56,47 | 56,47 | 56,47 | 56,47 | 56,47 | - |
| 18 abr 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
| 17 abr 2024 | 57,55 | 57,55 | 57,55 | 57,55 | 57,55 | - |
| 16 abr 2024 | 58,15 | 58,15 | 58,15 | 58,15 | 58,15 | - |
| 15 abr 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 12 abr 2024 | 59,40 | 59,40 | 59,40 | 59,40 | 59,40 | - |
| 11 abr 2024 | 60,90 | 60,90 | 60,90 | 60,90 | 60,90 | - |
| 10 abr 2024 | 60,37 | 60,37 | 60,37 | 60,37 | 60,37 | - |
| 09 abr 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 08 abr 2024 | 61,27 | 61,27 | 61,27 | 61,27 | 61,27 | - |
| 05 abr 2024 | 60,98 | 60,98 | 60,98 | 60,98 | 60,98 | - |
| 04 abr 2024 | 60,42 | 60,42 | 60,42 | 60,42 | 60,42 | - |
| 03 abr 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
| 02 abr 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 01 abr 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 28 mar 2024 | 62,92 | 62,92 | 62,92 | 62,92 | 62,92 | - |
| 27 mar 2024 | 62,99 | 62,99 | 62,99 | 62,99 | 62,99 | - |
| 26 mar 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 25 mar 2024 | 61,81 | 61,81 | 61,81 | 61,81 | 61,81 | - |
| 22 mar 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 21 mar 2024 | 62,55 | 62,55 | 62,55 | 62,55 | 62,55 | - |
| 20 mar 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 19 mar 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 18 mar 2024 | 60,12 | 60,12 | 60,12 | 60,12 | 60,12 | - |
| 15 mar 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 14 mar 2024 | 60,54 | 60,54 | 60,54 | 60,54 | 60,54 | - |
| 13 mar 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 12 mar 2024 | 61,47 | 61,47 | 61,47 | 61,47 | 61,47 | - |
| 11 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 08 mar 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 07 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 06 mar 2024 | 61,90 | 61,90 | 61,90 | 61,90 | 61,90 | - |
| 05 mar 2024 | 61,12 | 61,12 | 61,12 | 61,12 | 61,12 | - |
| 04 mar 2024 | 62,27 | 62,27 | 62,27 | 62,27 | 62,27 | - |
| 01 mar 2024 | 62,03 | 62,03 | 62,03 | 62,03 | 62,03 | - |
| 29 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 28 feb 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 27 feb 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 26 feb 2024 | 60,43 | 60,43 | 60,43 | 60,43 | 60,43 | - |
| 23 feb 2024 | 59,78 | 59,78 | 59,78 | 59,78 | 59,78 | - |
| 22 feb 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 21 feb 2024 | 58,40 | 58,40 | 58,40 | 58,40 | 58,40 | - |
| 20 feb 2024 | 59,05 | 59,05 | 59,05 | 59,05 | 59,05 | - |
| 16 feb 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
| 15 feb 2024 | 60,61 | 60,61 | 60,61 | 60,61 | 60,61 | - |
| 14 feb 2024 | 59,82 | 59,82 | 59,82 | 59,82 | 59,82 | - |
| 13 feb 2024 | 58,24 | 58,24 | 58,24 | 58,24 | 58,24 | - |
| 12 feb 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 09 feb 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 08 feb 2024 | 58,58 | 58,58 | 58,58 | 58,58 | 58,58 | - |
| 07 feb 2024 | 57,37 | 57,37 | 57,37 | 57,37 | 57,37 | - |
| 06 feb 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 05 feb 2024 | 56,82 | 56,82 | 56,82 | 56,82 | 56,82 | - |
| 02 feb 2024 | 57,09 | 57,09 | 57,09 | 57,09 | 57,09 | - |
| 01 feb 2024 | 57,10 | 57,10 | 57,10 | 57,10 | 57,10 | - |
| 31 ene 2024 | 55,87 | 55,87 | 55,87 | 55,87 | 55,87 | - |
| 30 ene 2024 | 57,03 | 57,03 | 57,03 | 57,03 | 57,03 | - |
| *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.