Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,51 +0,17 (+0,19%) Bitcoin EUR
53.775,93 -2.070,40 (-3,71%)
Russell Inv US Strategic Equity M (RUSTX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 02 jul 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 01 jul 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 28 jun 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 27 jun 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 26 jun 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 25 jun 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 24 jun 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 21 jun 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 20 jun 2024 | 17,07 | 17,07 | 17,07 | 17,07 | 17,07 | - |
| 18 jun 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 17 jun 2024 | 17,05 | 17,05 | 17,05 | 17,05 | 17,05 | - |
| 14 jun 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 13 jun 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 12 jun 2024 | 16,99 | 16,99 | 16,99 | 16,99 | 16,99 | - |
| 11 jun 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 10 jun 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 07 jun 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 06 jun 2024 | 16,78 | 16,78 | 16,78 | 16,78 | 16,78 | - |
| 05 jun 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 04 jun 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 03 jun 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 31 may 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 30 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 29 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 28 may 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 24 may 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 23 may 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 22 may 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 21 may 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 20 may 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,84 | - |
| 17 may 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 16 may 2024 | 16,81 | 16,81 | 16,81 | 16,81 | 16,81 | - |
| 15 may 2024 | 16,86 | 16,86 | 16,86 | 16,86 | 16,86 | - |
| 14 may 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 13 may 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 10 may 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 09 may 2024 | 16,60 | 16,60 | 16,60 | 16,60 | 16,60 | - |
| 08 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 07 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 06 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 03 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 02 may 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 01 may 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 30 abr 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 29 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 26 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 25 abr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 24 abr 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,22 | - |
| 23 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 22 abr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 19 abr 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 18 abr 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 17 abr 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 16 abr 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 15 abr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 12 abr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 11 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 10 abr 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 09 abr 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 08 abr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 05 abr 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 04 abr 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 03 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 02 abr 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 02 abr 2024 | 0.012 Dividendo | |||||
| 01 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,79 | - |
| 28 mar 2024 | 16,84 | 16,84 | 16,84 | 16,84 | 16,83 | - |
| 27 mar 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,79 | - |
| 26 mar 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,66 | - |
| 25 mar 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,70 | - |
| 22 mar 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,74 | - |
| 21 mar 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,78 | - |
| 20 mar 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,72 | - |
| 19 mar 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,56 | - |
| 18 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,46 | - |
| 15 mar 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,37 | - |
| 14 mar 2024 | 16,47 | 16,47 | 16,47 | 16,47 | 16,46 | - |
| 13 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,49 | - |
| 12 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,47 | - |
| 11 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,29 | - |
| 08 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,29 | - |
| 07 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,38 | - |
| 06 mar 2024 | 16,22 | 16,22 | 16,22 | 16,22 | 16,21 | - |
| 05 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,12 | - |
| 04 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,27 | - |
| 01 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,27 | - |
| 29 feb 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,17 | - |
| 28 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,08 | - |
| 27 feb 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,12 | - |
| 26 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,08 | - |
| 23 feb 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,13 | - |
| 22 feb 2024 | 16,11 | 16,11 | 16,11 | 16,11 | 16,10 | - |
| 21 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,78 | - |
| 20 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,78 | - |
| 16 feb 2024 | 15,89 | 15,89 | 15,89 | 15,89 | 15,88 | - |
| 15 feb 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,96 | - |
| 14 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,87 | - |
| 13 feb 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,70 | - |
| 12 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,92 | - |
| *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.