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
87,57 +0,23 (+0,26%) Bitcoin EUR
53.845,27 -1.940,82 (-3,48%)
Rydex Real Estate H (RYHRX)
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 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 02 jul 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 01 jul 2024 | 36,47 | 36,47 | 36,47 | 36,47 | 36,47 | - |
| 28 jun 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 27 jun 2024 | 36,56 | 36,56 | 36,56 | 36,56 | 36,56 | - |
| 26 jun 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 25 jun 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 24 jun 2024 | 36,78 | 36,78 | 36,78 | 36,78 | 36,78 | - |
| 21 jun 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 20 jun 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 18 jun 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 17 jun 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 14 jun 2024 | 36,43 | 36,43 | 36,43 | 36,43 | 36,43 | - |
| 13 jun 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 12 jun 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 11 jun 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| 10 jun 2024 | 36,07 | 36,07 | 36,07 | 36,07 | 36,07 | - |
| 07 jun 2024 | 36,04 | 36,04 | 36,04 | 36,04 | 36,04 | - |
| 06 jun 2024 | 36,36 | 36,36 | 36,36 | 36,36 | 36,36 | - |
| 05 jun 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 04 jun 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 03 jun 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 31 may 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 30 may 2024 | 35,51 | 35,51 | 35,51 | 35,51 | 35,51 | - |
| 29 may 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
| 28 may 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
| 24 may 2024 | 35,61 | 35,61 | 35,61 | 35,61 | 35,61 | - |
| 23 may 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
| 22 may 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 21 may 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 20 may 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 17 may 2024 | 36,90 | 36,90 | 36,90 | 36,90 | 36,90 | - |
| 16 may 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 15 may 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 14 may 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 13 may 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 10 may 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 09 may 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 08 may 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 07 may 2024 | 35,93 | 35,93 | 35,93 | 35,93 | 35,93 | - |
| 06 may 2024 | 35,72 | 35,72 | 35,72 | 35,72 | 35,72 | - |
| 03 may 2024 | 35,62 | 35,62 | 35,62 | 35,62 | 35,62 | - |
| 02 may 2024 | 35,46 | 35,46 | 35,46 | 35,46 | 35,46 | - |
| 01 may 2024 | 35,00 | 35,00 | 35,00 | 35,00 | 35,00 | - |
| 30 abr 2024 | 34,99 | 34,99 | 34,99 | 34,99 | 34,99 | - |
| 29 abr 2024 | 35,56 | 35,56 | 35,56 | 35,56 | 35,56 | - |
| 26 abr 2024 | 35,17 | 35,17 | 35,17 | 35,17 | 35,17 | - |
| 25 abr 2024 | 35,14 | 35,14 | 35,14 | 35,14 | 35,14 | - |
| 24 abr 2024 | 35,39 | 35,39 | 35,39 | 35,39 | 35,39 | - |
| 23 abr 2024 | 35,33 | 35,33 | 35,33 | 35,33 | 35,33 | - |
| 22 abr 2024 | 34,97 | 34,97 | 34,97 | 34,97 | 34,97 | - |
| 19 abr 2024 | 34,65 | 34,65 | 34,65 | 34,65 | 34,65 | - |
| 18 abr 2024 | 34,46 | 34,46 | 34,46 | 34,46 | 34,46 | - |
| 17 abr 2024 | 34,42 | 34,42 | 34,42 | 34,42 | 34,42 | - |
| 16 abr 2024 | 34,60 | 34,60 | 34,60 | 34,60 | 34,60 | - |
| 15 abr 2024 | 35,10 | 35,10 | 35,10 | 35,10 | 35,10 | - |
| 12 abr 2024 | 35,67 | 35,67 | 35,67 | 35,67 | 35,67 | - |
| 11 abr 2024 | 36,09 | 36,09 | 36,09 | 36,09 | 36,09 | - |
| 10 abr 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 09 abr 2024 | 37,48 | 37,48 | 37,48 | 37,48 | 37,48 | - |
| 08 abr 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 05 abr 2024 | 36,45 | 36,45 | 36,45 | 36,45 | 36,45 | - |
| 04 abr 2024 | 36,26 | 36,26 | 36,26 | 36,26 | 36,26 | - |
| 03 abr 2024 | 36,46 | 36,46 | 36,46 | 36,46 | 36,46 | - |
| 02 abr 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 01 abr 2024 | 36,91 | 36,91 | 36,91 | 36,91 | 36,91 | - |
| 28 mar 2024 | 37,55 | 37,55 | 37,55 | 37,55 | 37,55 | - |
| 27 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 26 mar 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 25 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 22 mar 2024 | 36,71 | 36,71 | 36,71 | 36,71 | 36,71 | - |
| 21 mar 2024 | 37,27 | 37,27 | 37,27 | 37,27 | 37,27 | - |
| 20 mar 2024 | 36,89 | 36,89 | 36,89 | 36,89 | 36,89 | - |
| 19 mar 2024 | 36,55 | 36,55 | 36,55 | 36,55 | 36,55 | - |
| 18 mar 2024 | 36,52 | 36,52 | 36,52 | 36,52 | 36,52 | - |
| 15 mar 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 14 mar 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 13 mar 2024 | 37,17 | 37,17 | 37,17 | 37,17 | 37,17 | - |
| 12 mar 2024 | 37,31 | 37,31 | 37,31 | 37,31 | 37,31 | - |
| 11 mar 2024 | 37,43 | 37,43 | 37,43 | 37,43 | 37,43 | - |
| 08 mar 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
| 07 mar 2024 | 37,18 | 37,18 | 37,18 | 37,18 | 37,18 | - |
| 06 mar 2024 | 37,13 | 37,13 | 37,13 | 37,13 | 37,13 | - |
| 05 mar 2024 | 36,96 | 36,96 | 36,96 | 36,96 | 36,96 | - |
| 04 mar 2024 | 37,36 | 37,36 | 37,36 | 37,36 | 37,36 | - |
| 01 mar 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 29 feb 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 28 feb 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 27 feb 2024 | 35,99 | 35,99 | 35,99 | 35,99 | 35,99 | - |
| 26 feb 2024 | 35,90 | 35,90 | 35,90 | 35,90 | 35,90 | - |
| 23 feb 2024 | 36,31 | 36,31 | 36,31 | 36,31 | 36,31 | - |
| 22 feb 2024 | 36,40 | 36,40 | 36,40 | 36,40 | 36,40 | - |
| 21 feb 2024 | 36,22 | 36,22 | 36,22 | 36,22 | 36,22 | - |
| 20 feb 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 16 feb 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 15 feb 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 14 feb 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 13 feb 2024 | 35,34 | 35,34 | 35,34 | 35,34 | 35,34 | - |
| 12 feb 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 09 feb 2024 | 36,10 | 36,10 | 36,10 | 36,10 | 36,10 | - |
| *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.