Mercados españoles cerrados en 4 hrs 33 min
IBEX 35
11.090,80 -28,10 (-0,25%) Euro Stoxx 50
4.930,17 -5,80 (-0,12%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,66 +0,65 (+0,76%) Oro
2.321,10 -9,70 (-0,42%) Bitcoin EUR
57.343,18 -0,70 (-0,00%)
Rydex Electronics H (RYSAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
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 |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 412,23 | 412,23 | 412,23 | 412,23 | 412,23 | - |
| 24 jun 2024 | 405,60 | 405,60 | 405,60 | 405,60 | 405,60 | - |
| 21 jun 2024 | 417,60 | 417,60 | 417,60 | 417,60 | 417,60 | - |
| 20 jun 2024 | 422,60 | 422,60 | 422,60 | 422,60 | 422,60 | - |
| 18 jun 2024 | 434,56 | 434,56 | 434,56 | 434,56 | 434,56 | - |
| 17 jun 2024 | 429,23 | 429,23 | 429,23 | 429,23 | 429,23 | - |
| 14 jun 2024 | 424,15 | 424,15 | 424,15 | 424,15 | 424,15 | - |
| 13 jun 2024 | 426,00 | 426,00 | 426,00 | 426,00 | 426,00 | - |
| 12 jun 2024 | 420,65 | 420,65 | 420,65 | 420,65 | 420,65 | - |
| 11 jun 2024 | 409,19 | 409,19 | 409,19 | 409,19 | 409,19 | - |
| 10 jun 2024 | 408,57 | 408,57 | 408,57 | 408,57 | 408,57 | - |
| 07 jun 2024 | 402,35 | 402,35 | 402,35 | 402,35 | 402,35 | - |
| 06 jun 2024 | 405,15 | 405,15 | 405,15 | 405,15 | 405,15 | - |
| 05 jun 2024 | 408,69 | 408,69 | 408,69 | 408,69 | 408,69 | - |
| 04 jun 2024 | 391,84 | 391,84 | 391,84 | 391,84 | 391,84 | - |
| 03 jun 2024 | 394,33 | 394,33 | 394,33 | 394,33 | 394,33 | - |
| 31 may 2024 | 392,40 | 392,40 | 392,40 | 392,40 | 392,40 | - |
| 30 may 2024 | 395,19 | 395,19 | 395,19 | 395,19 | 395,19 | - |
| 29 may 2024 | 398,06 | 398,06 | 398,06 | 398,06 | 398,06 | - |
| 28 may 2024 | 404,82 | 404,82 | 404,82 | 404,82 | 404,82 | - |
| 24 may 2024 | 396,62 | 396,62 | 396,62 | 396,62 | 396,62 | - |
| 23 may 2024 | 388,47 | 388,47 | 388,47 | 388,47 | 388,47 | - |
| 22 may 2024 | 388,47 | 388,47 | 388,47 | 388,47 | 388,47 | - |
| 21 may 2024 | 382,82 | 382,82 | 382,82 | 382,82 | 382,82 | - |
| 20 may 2024 | 383,32 | 383,32 | 383,32 | 383,32 | 383,32 | - |
| 17 may 2024 | 375,72 | 375,72 | 375,72 | 375,72 | 375,72 | - |
| 16 may 2024 | 378,44 | 378,44 | 378,44 | 378,44 | 378,44 | - |
| 15 may 2024 | 380,45 | 380,45 | 380,45 | 380,45 | 380,45 | - |
| 14 may 2024 | 370,76 | 370,76 | 370,76 | 370,76 | 370,76 | - |
| 13 may 2024 | 364,47 | 364,47 | 364,47 | 364,47 | 364,47 | - |
| 10 may 2024 | 363,39 | 363,39 | 363,39 | 363,39 | 363,39 | - |
| 09 may 2024 | 361,20 | 361,20 | 361,20 | 361,20 | 361,20 | - |
| 08 may 2024 | 363,53 | 363,53 | 363,53 | 363,53 | 363,53 | - |
| 07 may 2024 | 363,22 | 363,22 | 363,22 | 363,22 | 363,22 | - |
| 06 may 2024 | 365,64 | 365,64 | 365,64 | 365,64 | 365,64 | - |
| 03 may 2024 | 358,13 | 358,13 | 358,13 | 358,13 | 358,13 | - |
| 02 may 2024 | 349,30 | 349,30 | 349,30 | 349,30 | 349,30 | - |
| 01 may 2024 | 341,94 | 341,94 | 341,94 | 341,94 | 341,94 | - |
| 30 abr 2024 | 353,56 | 353,56 | 353,56 | 353,56 | 353,56 | - |
| 29 abr 2024 | 361,01 | 361,01 | 361,01 | 361,01 | 361,01 | - |
| 26 abr 2024 | 357,76 | 357,76 | 357,76 | 357,76 | 357,76 | - |
| 25 abr 2024 | 349,10 | 349,10 | 349,10 | 349,10 | 349,10 | - |
| 24 abr 2024 | 342,83 | 342,83 | 342,83 | 342,83 | 342,83 | - |
| 23 abr 2024 | 340,07 | 340,07 | 340,07 | 340,07 | 340,07 | - |
| 22 abr 2024 | 332,90 | 332,90 | 332,90 | 332,90 | 332,90 | - |
| 19 abr 2024 | 326,96 | 326,96 | 326,96 | 326,96 | 326,96 | - |
| 18 abr 2024 | 341,10 | 341,10 | 341,10 | 341,10 | 341,10 | - |
| 17 abr 2024 | 346,48 | 346,48 | 346,48 | 346,48 | 346,48 | - |
| 16 abr 2024 | 356,81 | 356,81 | 356,81 | 356,81 | 356,81 | - |
| 15 abr 2024 | 354,51 | 354,51 | 354,51 | 354,51 | 354,51 | - |
| 12 abr 2024 | 360,12 | 360,12 | 360,12 | 360,12 | 360,12 | - |
| 11 abr 2024 | 372,34 | 372,34 | 372,34 | 372,34 | 372,34 | - |
| 10 abr 2024 | 363,65 | 363,65 | 363,65 | 363,65 | 363,65 | - |
| 09 abr 2024 | 369,74 | 369,74 | 369,74 | 369,74 | 369,74 | - |
| 08 abr 2024 | 365,51 | 365,51 | 365,51 | 365,51 | 365,51 | - |
| 05 abr 2024 | 364,71 | 364,71 | 364,71 | 364,71 | 364,71 | - |
| 04 abr 2024 | 361,12 | 361,12 | 361,12 | 361,12 | 361,12 | - |
| 03 abr 2024 | 370,73 | 370,73 | 370,73 | 370,73 | 370,73 | - |
| 02 abr 2024 | 369,12 | 369,12 | 369,12 | 369,12 | 369,12 | - |
| 01 abr 2024 | 375,29 | 375,29 | 375,29 | 375,29 | 375,29 | - |
| 28 mar 2024 | 372,36 | 372,36 | 372,36 | 372,36 | 372,36 | - |
| 27 mar 2024 | 371,63 | 371,63 | 371,63 | 371,63 | 371,63 | - |
| 26 mar 2024 | 366,69 | 366,69 | 366,69 | 366,69 | 366,69 | - |
| 25 mar 2024 | 370,11 | 370,11 | 370,11 | 370,11 | 370,11 | - |
| 22 mar 2024 | 371,40 | 371,40 | 371,40 | 371,40 | 371,40 | - |
| 21 mar 2024 | 370,65 | 370,65 | 370,65 | 370,65 | 370,65 | - |
| 20 mar 2024 | 362,70 | 362,70 | 362,70 | 362,70 | 362,70 | - |
| 19 mar 2024 | 356,08 | 356,08 | 356,08 | 356,08 | 356,08 | - |
| 18 mar 2024 | 358,34 | 358,34 | 358,34 | 358,34 | 358,34 | - |
| 15 mar 2024 | 357,96 | 357,96 | 357,96 | 357,96 | 357,96 | - |
| 14 mar 2024 | 360,39 | 360,39 | 360,39 | 360,39 | 360,39 | - |
| 13 mar 2024 | 367,54 | 367,54 | 367,54 | 367,54 | 367,54 | - |
| 12 mar 2024 | 376,53 | 376,53 | 376,53 | 376,53 | 376,53 | - |
| 11 mar 2024 | 369,54 | 369,54 | 369,54 | 369,54 | 369,54 | - |
| 08 mar 2024 | 373,68 | 373,68 | 373,68 | 373,68 | 373,68 | - |
| 07 mar 2024 | 388,48 | 388,48 | 388,48 | 388,48 | 388,48 | - |
| 06 mar 2024 | 375,41 | 375,41 | 375,41 | 375,41 | 375,41 | - |
| 05 mar 2024 | 366,60 | 366,60 | 366,60 | 366,60 | 366,60 | - |
| 04 mar 2024 | 372,95 | 372,95 | 372,95 | 372,95 | 372,95 | - |
| 01 mar 2024 | 369,95 | 369,95 | 369,95 | 369,95 | 369,95 | - |
| 29 feb 2024 | 355,67 | 355,67 | 355,67 | 355,67 | 355,67 | - |
| 28 feb 2024 | 347,27 | 347,27 | 347,27 | 347,27 | 347,27 | - |
| 27 feb 2024 | 351,18 | 351,18 | 351,18 | 351,18 | 351,18 | - |
| 26 feb 2024 | 351,93 | 351,93 | 351,93 | 351,93 | 351,93 | - |
| 23 feb 2024 | 348,54 | 348,54 | 348,54 | 348,54 | 348,54 | - |
| 22 feb 2024 | 352,68 | 352,68 | 352,68 | 352,68 | 352,68 | - |
| 21 feb 2024 | 335,86 | 335,86 | 335,86 | 335,86 | 335,86 | - |
| 20 feb 2024 | 337,74 | 337,74 | 337,74 | 337,74 | 337,74 | - |
| 16 feb 2024 | 343,93 | 343,93 | 343,93 | 343,93 | 343,93 | - |
| 15 feb 2024 | 346,20 | 346,20 | 346,20 | 346,20 | 346,20 | - |
| 14 feb 2024 | 346,16 | 346,16 | 346,16 | 346,16 | 346,16 | - |
| 13 feb 2024 | 337,88 | 337,88 | 337,88 | 337,88 | 337,88 | - |
| 12 feb 2024 | 345,90 | 345,90 | 345,90 | 345,90 | 345,90 | - |
| 09 feb 2024 | 345,57 | 345,57 | 345,57 | 345,57 | 345,57 | - |
| 08 feb 2024 | 337,51 | 337,51 | 337,51 | 337,51 | 337,51 | - |
| 07 feb 2024 | 332,98 | 332,98 | 332,98 | 332,98 | 332,98 | - |
| 06 feb 2024 | 326,29 | 326,29 | 326,29 | 326,29 | 326,29 | - |
| 05 feb 2024 | 330,01 | 330,01 | 330,01 | 330,01 | 330,01 | - |
| 02 feb 2024 | 325,92 | 325,92 | 325,92 | 325,92 | 325,92 | - |
| 01 feb 2024 | 322,40 | 322,40 | 322,40 | 322,40 | 322,40 | - |
| *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.