Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.769,85 +898,30 (+1,58%)
Rydex Real Estate A (RYREX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 27 jun 2024 | 36,64 | 36,64 | 36,64 | 36,64 | 36,64 | - |
| 26 jun 2024 | 36,29 | 36,29 | 36,29 | 36,29 | 36,29 | - |
| 25 jun 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 24 jun 2024 | 36,86 | 36,86 | 36,86 | 36,86 | 36,86 | - |
| 21 jun 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 20 jun 2024 | 36,49 | 36,49 | 36,49 | 36,49 | 36,49 | - |
| 18 jun 2024 | 36,57 | 36,57 | 36,57 | 36,57 | 36,57 | - |
| 17 jun 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 14 jun 2024 | 36,50 | 36,50 | 36,50 | 36,50 | 36,50 | - |
| 13 jun 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 12 jun 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 11 jun 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 10 jun 2024 | 36,15 | 36,15 | 36,15 | 36,15 | 36,15 | - |
| 07 jun 2024 | 36,11 | 36,11 | 36,11 | 36,11 | 36,11 | - |
| 06 jun 2024 | 36,44 | 36,44 | 36,44 | 36,44 | 36,44 | - |
| 05 jun 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 04 jun 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 03 jun 2024 | 36,19 | 36,19 | 36,19 | 36,19 | 36,19 | - |
| 31 may 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 30 may 2024 | 35,59 | 35,59 | 35,59 | 35,59 | 35,59 | - |
| 29 may 2024 | 35,05 | 35,05 | 35,05 | 35,05 | 35,05 | - |
| 28 may 2024 | 35,41 | 35,41 | 35,41 | 35,41 | 35,41 | - |
| 24 may 2024 | 35,68 | 35,68 | 35,68 | 35,68 | 35,68 | - |
| 23 may 2024 | 35,66 | 35,66 | 35,66 | 35,66 | 35,66 | - |
| 22 may 2024 | 36,42 | 36,42 | 36,42 | 36,42 | 36,42 | - |
| 21 may 2024 | 36,72 | 36,72 | 36,72 | 36,72 | 36,72 | - |
| 20 may 2024 | 36,75 | 36,75 | 36,75 | 36,75 | 36,75 | - |
| 17 may 2024 | 36,98 | 36,98 | 36,98 | 36,98 | 36,98 | - |
| 16 may 2024 | 36,99 | 36,99 | 36,99 | 36,99 | 36,99 | - |
| 15 may 2024 | 37,08 | 37,08 | 37,08 | 37,08 | 37,08 | - |
| 14 may 2024 | 36,67 | 36,67 | 36,67 | 36,67 | 36,67 | - |
| 13 may 2024 | 36,37 | 36,37 | 36,37 | 36,37 | 36,37 | - |
| 10 may 2024 | 36,25 | 36,25 | 36,25 | 36,25 | 36,25 | - |
| 09 may 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 08 may 2024 | 35,69 | 35,69 | 35,69 | 35,69 | 35,69 | - |
| 07 may 2024 | 36,00 | 36,00 | 36,00 | 36,00 | 36,00 | - |
| 06 may 2024 | 35,79 | 35,79 | 35,79 | 35,79 | 35,79 | - |
| 03 may 2024 | 35,70 | 35,70 | 35,70 | 35,70 | 35,70 | - |
| 02 may 2024 | 35,54 | 35,54 | 35,54 | 35,54 | 35,54 | - |
| 01 may 2024 | 35,07 | 35,07 | 35,07 | 35,07 | 35,07 | - |
| 30 abr 2024 | 35,06 | 35,06 | 35,06 | 35,06 | 35,06 | - |
| 29 abr 2024 | 35,63 | 35,63 | 35,63 | 35,63 | 35,63 | - |
| 26 abr 2024 | 35,24 | 35,24 | 35,24 | 35,24 | 35,24 | - |
| 25 abr 2024 | 35,21 | 35,21 | 35,21 | 35,21 | 35,21 | - |
| 24 abr 2024 | 35,47 | 35,47 | 35,47 | 35,47 | 35,47 | - |
| 23 abr 2024 | 35,40 | 35,40 | 35,40 | 35,40 | 35,40 | - |
| 22 abr 2024 | 35,04 | 35,04 | 35,04 | 35,04 | 35,04 | - |
| 19 abr 2024 | 34,73 | 34,73 | 34,73 | 34,73 | 34,73 | - |
| 18 abr 2024 | 34,54 | 34,54 | 34,54 | 34,54 | 34,54 | - |
| 17 abr 2024 | 34,50 | 34,50 | 34,50 | 34,50 | 34,50 | - |
| 16 abr 2024 | 34,68 | 34,68 | 34,68 | 34,68 | 34,68 | - |
| 15 abr 2024 | 35,18 | 35,18 | 35,18 | 35,18 | 35,18 | - |
| 12 abr 2024 | 35,74 | 35,74 | 35,74 | 35,74 | 35,74 | - |
| 11 abr 2024 | 36,17 | 36,17 | 36,17 | 36,17 | 36,17 | - |
| 10 abr 2024 | 36,05 | 36,05 | 36,05 | 36,05 | 36,05 | - |
| 09 abr 2024 | 37,56 | 37,56 | 37,56 | 37,56 | 37,56 | - |
| 08 abr 2024 | 37,06 | 37,06 | 37,06 | 37,06 | 37,06 | - |
| 05 abr 2024 | 36,53 | 36,53 | 36,53 | 36,53 | 36,53 | - |
| 04 abr 2024 | 36,34 | 36,34 | 36,34 | 36,34 | 36,34 | - |
| 03 abr 2024 | 36,54 | 36,54 | 36,54 | 36,54 | 36,54 | - |
| 02 abr 2024 | 36,51 | 36,51 | 36,51 | 36,51 | 36,51 | - |
| 01 abr 2024 | 37,00 | 37,00 | 37,00 | 37,00 | 37,00 | - |
| 28 mar 2024 | 37,63 | 37,63 | 37,63 | 37,63 | 37,63 | - |
| 27 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 26 mar 2024 | 36,41 | 36,41 | 36,41 | 36,41 | 36,41 | - |
| 25 mar 2024 | 36,60 | 36,60 | 36,60 | 36,60 | 36,60 | - |
| 22 mar 2024 | 36,79 | 36,79 | 36,79 | 36,79 | 36,79 | - |
| 21 mar 2024 | 37,35 | 37,35 | 37,35 | 37,35 | 37,35 | - |
| 20 mar 2024 | 36,97 | 36,97 | 36,97 | 36,97 | 36,97 | - |
| 19 mar 2024 | 36,63 | 36,63 | 36,63 | 36,63 | 36,63 | - |
| 18 mar 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 15 mar 2024 | 36,62 | 36,62 | 36,62 | 36,62 | 36,62 | - |
| 14 mar 2024 | 36,65 | 36,65 | 36,65 | 36,65 | 36,65 | - |
| 13 mar 2024 | 37,25 | 37,25 | 37,25 | 37,25 | 37,25 | - |
| 12 mar 2024 | 37,39 | 37,39 | 37,39 | 37,39 | 37,39 | - |
| 11 mar 2024 | 37,51 | 37,51 | 37,51 | 37,51 | 37,51 | - |
| 08 mar 2024 | 37,64 | 37,64 | 37,64 | 37,64 | 37,64 | - |
| 07 mar 2024 | 37,26 | 37,26 | 37,26 | 37,26 | 37,26 | - |
| 06 mar 2024 | 37,21 | 37,21 | 37,21 | 37,21 | 37,21 | - |
| 05 mar 2024 | 37,04 | 37,04 | 37,04 | 37,04 | 37,04 | - |
| 04 mar 2024 | 37,44 | 37,44 | 37,44 | 37,44 | 37,44 | - |
| 01 mar 2024 | 37,07 | 37,07 | 37,07 | 37,07 | 37,07 | - |
| 29 feb 2024 | 36,68 | 36,68 | 36,68 | 36,68 | 36,68 | - |
| 28 feb 2024 | 36,33 | 36,33 | 36,33 | 36,33 | 36,33 | - |
| 27 feb 2024 | 36,06 | 36,06 | 36,06 | 36,06 | 36,06 | - |
| 26 feb 2024 | 35,97 | 35,97 | 35,97 | 35,97 | 35,97 | - |
| 23 feb 2024 | 36,39 | 36,39 | 36,39 | 36,39 | 36,39 | - |
| 22 feb 2024 | 36,48 | 36,48 | 36,48 | 36,48 | 36,48 | - |
| 21 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 20 feb 2024 | 36,08 | 36,08 | 36,08 | 36,08 | 36,08 | - |
| 16 feb 2024 | 36,23 | 36,23 | 36,23 | 36,23 | 36,23 | - |
| 15 feb 2024 | 36,59 | 36,59 | 36,59 | 36,59 | 36,59 | - |
| 14 feb 2024 | 35,73 | 35,73 | 35,73 | 35,73 | 35,73 | - |
| 13 feb 2024 | 35,42 | 35,42 | 35,42 | 35,42 | 35,42 | - |
| 12 feb 2024 | 36,24 | 36,24 | 36,24 | 36,24 | 36,24 | - |
| 09 feb 2024 | 36,18 | 36,18 | 36,18 | 36,18 | 36,18 | - |
| 08 feb 2024 | 36,16 | 36,16 | 36,16 | 36,16 | 36,16 | - |
| 07 feb 2024 | 35,82 | 35,82 | 35,82 | 35,82 | 35,82 | - |
| 06 feb 2024 | 35,92 | 35,92 | 35,92 | 35,92 | 35,92 | - |
| *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.