Mercados españoles cerrados en 1 hr 27 mins
IBEX 35
11.016,60 -102,30 (-0,92%) Euro Stoxx 50
4.908,99 -26,98 (-0,55%) Dólar/Euro
1,0681 -0,0034 (-0,32%) Petróleo Brent
85,04 +0,03 (+0,04%) Oro
2.309,20 -21,60 (-0,93%) Bitcoin EUR
57.846,48 +527,01 (+0,92%)
Rydex Electronics Fund (RYELX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | 425,45 | 425,45 | 425,45 | 425,45 | 425,45 | - |
| 24 jun 2024 | 418,60 | 418,60 | 418,60 | 418,60 | 418,60 | - |
| 21 jun 2024 | 430,99 | 430,99 | 430,99 | 430,99 | 430,99 | - |
| 20 jun 2024 | 436,15 | 436,15 | 436,15 | 436,15 | 436,15 | - |
| 18 jun 2024 | 448,50 | 448,50 | 448,50 | 448,50 | 448,50 | - |
| 17 jun 2024 | 442,99 | 442,99 | 442,99 | 442,99 | 442,99 | - |
| 14 jun 2024 | 437,75 | 437,75 | 437,75 | 437,75 | 437,75 | - |
| 13 jun 2024 | 439,66 | 439,66 | 439,66 | 439,66 | 439,66 | - |
| 12 jun 2024 | 434,14 | 434,14 | 434,14 | 434,14 | 434,14 | - |
| 11 jun 2024 | 422,31 | 422,31 | 422,31 | 422,31 | 422,31 | - |
| 10 jun 2024 | 421,67 | 421,67 | 421,67 | 421,67 | 421,67 | - |
| 07 jun 2024 | 415,26 | 415,26 | 415,26 | 415,26 | 415,26 | - |
| 06 jun 2024 | 418,14 | 418,14 | 418,14 | 418,14 | 418,14 | - |
| 05 jun 2024 | 421,79 | 421,79 | 421,79 | 421,79 | 421,79 | - |
| 04 jun 2024 | 404,41 | 404,41 | 404,41 | 404,41 | 404,41 | - |
| 03 jun 2024 | 406,98 | 406,98 | 406,98 | 406,98 | 406,98 | - |
| 31 may 2024 | 404,98 | 404,98 | 404,98 | 404,98 | 404,98 | - |
| 30 may 2024 | 407,86 | 407,86 | 407,86 | 407,86 | 407,86 | - |
| 29 may 2024 | 410,82 | 410,82 | 410,82 | 410,82 | 410,82 | - |
| 28 may 2024 | 417,81 | 417,81 | 417,81 | 417,81 | 417,81 | - |
| 24 may 2024 | 409,34 | 409,34 | 409,34 | 409,34 | 409,34 | - |
| 23 may 2024 | 400,93 | 400,93 | 400,93 | 400,93 | 400,93 | - |
| 22 may 2024 | 400,92 | 400,92 | 400,92 | 400,92 | 400,92 | - |
| 21 may 2024 | 395,10 | 395,10 | 395,10 | 395,10 | 395,10 | - |
| 20 may 2024 | 395,61 | 395,61 | 395,61 | 395,61 | 395,61 | - |
| 17 may 2024 | 387,77 | 387,77 | 387,77 | 387,77 | 387,77 | - |
| 16 may 2024 | 390,58 | 390,58 | 390,58 | 390,58 | 390,58 | - |
| 15 may 2024 | 392,65 | 392,65 | 392,65 | 392,65 | 392,65 | - |
| 14 may 2024 | 382,65 | 382,65 | 382,65 | 382,65 | 382,65 | - |
| 13 may 2024 | 376,16 | 376,16 | 376,16 | 376,16 | 376,16 | - |
| 10 may 2024 | 375,05 | 375,05 | 375,05 | 375,05 | 375,05 | - |
| 09 may 2024 | 372,79 | 372,79 | 372,79 | 372,79 | 372,79 | - |
| 08 may 2024 | 375,19 | 375,19 | 375,19 | 375,19 | 375,19 | - |
| 07 may 2024 | 374,87 | 374,87 | 374,87 | 374,87 | 374,87 | - |
| 06 may 2024 | 377,36 | 377,36 | 377,36 | 377,36 | 377,36 | - |
| 03 may 2024 | 369,62 | 369,62 | 369,62 | 369,62 | 369,62 | - |
| 02 may 2024 | 360,50 | 360,50 | 360,50 | 360,50 | 360,50 | - |
| 01 may 2024 | 352,90 | 352,90 | 352,90 | 352,90 | 352,90 | - |
| 30 abr 2024 | 364,90 | 364,90 | 364,90 | 364,90 | 364,90 | - |
| 29 abr 2024 | 372,59 | 372,59 | 372,59 | 372,59 | 372,59 | - |
| 26 abr 2024 | 369,24 | 369,24 | 369,24 | 369,24 | 369,24 | - |
| 25 abr 2024 | 360,29 | 360,29 | 360,29 | 360,29 | 360,29 | - |
| 24 abr 2024 | 353,82 | 353,82 | 353,82 | 353,82 | 353,82 | - |
| 23 abr 2024 | 350,97 | 350,97 | 350,97 | 350,97 | 350,97 | - |
| 22 abr 2024 | 343,58 | 343,58 | 343,58 | 343,58 | 343,58 | - |
| 19 abr 2024 | 337,45 | 337,45 | 337,45 | 337,45 | 337,45 | - |
| 18 abr 2024 | 352,04 | 352,04 | 352,04 | 352,04 | 352,04 | - |
| 17 abr 2024 | 357,59 | 357,59 | 357,59 | 357,59 | 357,59 | - |
| 16 abr 2024 | 368,26 | 368,26 | 368,26 | 368,26 | 368,26 | - |
| 15 abr 2024 | 365,89 | 365,89 | 365,89 | 365,89 | 365,89 | - |
| 12 abr 2024 | 371,67 | 371,67 | 371,67 | 371,67 | 371,67 | - |
| 11 abr 2024 | 384,28 | 384,28 | 384,28 | 384,28 | 384,28 | - |
| 10 abr 2024 | 375,32 | 375,32 | 375,32 | 375,32 | 375,32 | - |
| 09 abr 2024 | 381,60 | 381,60 | 381,60 | 381,60 | 381,60 | - |
| 08 abr 2024 | 377,23 | 377,23 | 377,23 | 377,23 | 377,23 | - |
| 05 abr 2024 | 376,40 | 376,40 | 376,40 | 376,40 | 376,40 | - |
| 04 abr 2024 | 372,71 | 372,71 | 372,71 | 372,71 | 372,71 | - |
| 03 abr 2024 | 382,62 | 382,62 | 382,62 | 382,62 | 382,62 | - |
| 02 abr 2024 | 380,96 | 380,96 | 380,96 | 380,96 | 380,96 | - |
| 01 abr 2024 | 387,32 | 387,32 | 387,32 | 387,32 | 387,32 | - |
| 28 mar 2024 | 384,30 | 384,30 | 384,30 | 384,30 | 384,30 | - |
| 27 mar 2024 | 383,55 | 383,55 | 383,55 | 383,55 | 383,55 | - |
| 26 mar 2024 | 378,45 | 378,45 | 378,45 | 378,45 | 378,45 | - |
| 25 mar 2024 | 381,99 | 381,99 | 381,99 | 381,99 | 381,99 | - |
| 22 mar 2024 | 383,31 | 383,31 | 383,31 | 383,31 | 383,31 | - |
| 21 mar 2024 | 382,54 | 382,54 | 382,54 | 382,54 | 382,54 | - |
| 20 mar 2024 | 374,33 | 374,33 | 374,33 | 374,33 | 374,33 | - |
| 19 mar 2024 | 367,50 | 367,50 | 367,50 | 367,50 | 367,50 | - |
| 18 mar 2024 | 369,84 | 369,84 | 369,84 | 369,84 | 369,84 | - |
| 15 mar 2024 | 369,44 | 369,44 | 369,44 | 369,44 | 369,44 | - |
| 14 mar 2024 | 371,95 | 371,95 | 371,95 | 371,95 | 371,95 | - |
| 13 mar 2024 | 379,33 | 379,33 | 379,33 | 379,33 | 379,33 | - |
| 12 mar 2024 | 388,61 | 388,61 | 388,61 | 388,61 | 388,61 | - |
| 11 mar 2024 | 381,40 | 381,40 | 381,40 | 381,40 | 381,40 | - |
| 08 mar 2024 | 385,67 | 385,67 | 385,67 | 385,67 | 385,67 | - |
| 07 mar 2024 | 400,94 | 400,94 | 400,94 | 400,94 | 400,94 | - |
| 06 mar 2024 | 387,45 | 387,45 | 387,45 | 387,45 | 387,45 | - |
| 05 mar 2024 | 378,35 | 378,35 | 378,35 | 378,35 | 378,35 | - |
| 04 mar 2024 | 384,92 | 384,92 | 384,92 | 384,92 | 384,92 | - |
| 01 mar 2024 | 381,82 | 381,82 | 381,82 | 381,82 | 381,82 | - |
| 29 feb 2024 | 367,08 | 367,08 | 367,08 | 367,08 | 367,08 | - |
| 28 feb 2024 | 358,41 | 358,41 | 358,41 | 358,41 | 358,41 | - |
| 27 feb 2024 | 362,44 | 362,44 | 362,44 | 362,44 | 362,44 | - |
| 26 feb 2024 | 363,22 | 363,22 | 363,22 | 363,22 | 363,22 | - |
| 23 feb 2024 | 359,72 | 359,72 | 359,72 | 359,72 | 359,72 | - |
| 22 feb 2024 | 363,99 | 363,99 | 363,99 | 363,99 | 363,99 | - |
| 21 feb 2024 | 346,63 | 346,63 | 346,63 | 346,63 | 346,63 | - |
| 20 feb 2024 | 348,57 | 348,57 | 348,57 | 348,57 | 348,57 | - |
| 16 feb 2024 | 354,96 | 354,96 | 354,96 | 354,96 | 354,96 | - |
| 15 feb 2024 | 357,30 | 357,30 | 357,30 | 357,30 | 357,30 | - |
| 14 feb 2024 | 357,27 | 357,27 | 357,27 | 357,27 | 357,27 | - |
| 13 feb 2024 | 348,72 | 348,72 | 348,72 | 348,72 | 348,72 | - |
| 12 feb 2024 | 356,99 | 356,99 | 356,99 | 356,99 | 356,99 | - |
| 09 feb 2024 | 356,65 | 356,65 | 356,65 | 356,65 | 356,65 | - |
| 08 feb 2024 | 348,33 | 348,33 | 348,33 | 348,33 | 348,33 | - |
| 07 feb 2024 | 343,66 | 343,66 | 343,66 | 343,66 | 343,66 | - |
| 06 feb 2024 | 336,75 | 336,75 | 336,75 | 336,75 | 336,75 | - |
| 05 feb 2024 | 340,59 | 340,59 | 340,59 | 340,59 | 340,59 | - |
| 02 feb 2024 | 336,37 | 336,37 | 336,37 | 336,37 | 336,37 | - |
| *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.