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
56.661,03 -1.136,86 (-1,97%)
Rydex S&P SmallCap 600 Pure Growth A (RYSGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 53,76 | 53,76 | 53,76 | 53,76 | 53,76 | - |
| 27 jun 2024 | 53,24 | 53,24 | 53,24 | 53,24 | 53,24 | - |
| 26 jun 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 25 jun 2024 | 53,14 | 53,14 | 53,14 | 53,14 | 53,14 | - |
| 24 jun 2024 | 53,30 | 53,30 | 53,30 | 53,30 | 53,30 | - |
| 21 jun 2024 | 53,02 | 53,02 | 53,02 | 53,02 | 53,02 | - |
| 20 jun 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
| 18 jun 2024 | 53,46 | 53,46 | 53,46 | 53,46 | 53,46 | - |
| 17 jun 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
| 14 jun 2024 | 52,76 | 52,76 | 52,76 | 52,76 | 52,76 | - |
| 13 jun 2024 | 53,66 | 53,66 | 53,66 | 53,66 | 53,66 | - |
| 12 jun 2024 | 54,30 | 54,30 | 54,30 | 54,30 | 54,30 | - |
| 11 jun 2024 | 53,29 | 53,29 | 53,29 | 53,29 | 53,29 | - |
| 10 jun 2024 | 53,51 | 53,51 | 53,51 | 53,51 | 53,51 | - |
| 07 jun 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
| 06 jun 2024 | 54,00 | 54,00 | 54,00 | 54,00 | 54,00 | - |
| 05 jun 2024 | 54,37 | 54,37 | 54,37 | 54,37 | 54,37 | - |
| 04 jun 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
| 03 jun 2024 | 54,67 | 54,67 | 54,67 | 54,67 | 54,67 | - |
| 31 may 2024 | 55,03 | 55,03 | 55,03 | 55,03 | 55,03 | - |
| 30 may 2024 | 54,59 | 54,59 | 54,59 | 54,59 | 54,59 | - |
| 29 may 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
| 28 may 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
| 24 may 2024 | 54,63 | 54,63 | 54,63 | 54,63 | 54,63 | - |
| 23 may 2024 | 53,98 | 53,98 | 53,98 | 53,98 | 53,98 | - |
| 22 may 2024 | 54,53 | 54,53 | 54,53 | 54,53 | 54,53 | - |
| 21 may 2024 | 55,02 | 55,02 | 55,02 | 55,02 | 55,02 | - |
| 20 may 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
| 17 may 2024 | 54,65 | 54,65 | 54,65 | 54,65 | 54,65 | - |
| 16 may 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
| 15 may 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
| 14 may 2024 | 54,69 | 54,69 | 54,69 | 54,69 | 54,69 | - |
| 13 may 2024 | 54,10 | 54,10 | 54,10 | 54,10 | 54,10 | - |
| 10 may 2024 | 54,13 | 54,13 | 54,13 | 54,13 | 54,13 | - |
| 09 may 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
| 08 may 2024 | 53,99 | 53,99 | 53,99 | 53,99 | 53,99 | - |
| 07 may 2024 | 54,42 | 54,42 | 54,42 | 54,42 | 54,42 | - |
| 06 may 2024 | 54,19 | 54,19 | 54,19 | 54,19 | 54,19 | - |
| 03 may 2024 | 53,83 | 53,83 | 53,83 | 53,83 | 53,83 | - |
| 02 may 2024 | 53,40 | 53,40 | 53,40 | 53,40 | 53,40 | - |
| 01 may 2024 | 52,80 | 52,80 | 52,80 | 52,80 | 52,80 | - |
| 30 abr 2024 | 52,56 | 52,56 | 52,56 | 52,56 | 52,56 | - |
| 29 abr 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
| 26 abr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
| 25 abr 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
| 24 abr 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
| 23 abr 2024 | 53,47 | 53,47 | 53,47 | 53,47 | 53,47 | - |
| 22 abr 2024 | 52,45 | 52,45 | 52,45 | 52,45 | 52,45 | - |
| 19 abr 2024 | 51,87 | 51,87 | 51,87 | 51,87 | 51,87 | - |
| 18 abr 2024 | 51,55 | 51,55 | 51,55 | 51,55 | 51,55 | - |
| 17 abr 2024 | 51,79 | 51,79 | 51,79 | 51,79 | 51,79 | - |
| 16 abr 2024 | 52,34 | 52,34 | 52,34 | 52,34 | 52,34 | - |
| 15 abr 2024 | 52,51 | 52,51 | 52,51 | 52,51 | 52,51 | - |
| 12 abr 2024 | 53,00 | 53,00 | 53,00 | 53,00 | 53,00 | - |
| 11 abr 2024 | 53,75 | 53,75 | 53,75 | 53,75 | 53,75 | - |
| 10 abr 2024 | 53,48 | 53,48 | 53,48 | 53,48 | 53,48 | - |
| 09 abr 2024 | 54,77 | 54,77 | 54,77 | 54,77 | 54,77 | - |
| 08 abr 2024 | 54,90 | 54,90 | 54,90 | 54,90 | 54,90 | - |
| 05 abr 2024 | 54,73 | 54,73 | 54,73 | 54,73 | 54,73 | - |
| 04 abr 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
| 03 abr 2024 | 54,85 | 54,85 | 54,85 | 54,85 | 54,85 | - |
| 02 abr 2024 | 54,29 | 54,29 | 54,29 | 54,29 | 54,29 | - |
| 01 abr 2024 | 55,14 | 55,14 | 55,14 | 55,14 | 55,14 | - |
| 28 mar 2024 | 55,36 | 55,36 | 55,36 | 55,36 | 55,36 | - |
| 27 mar 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
| 26 mar 2024 | 53,77 | 53,77 | 53,77 | 53,77 | 53,77 | - |
| 25 mar 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
| 22 mar 2024 | 54,23 | 54,23 | 54,23 | 54,23 | 54,23 | - |
| 21 mar 2024 | 54,70 | 54,70 | 54,70 | 54,70 | 54,70 | - |
| 20 mar 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
| 19 mar 2024 | 53,20 | 53,20 | 53,20 | 53,20 | 53,20 | - |
| 18 mar 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
| 15 mar 2024 | 52,66 | 52,66 | 52,66 | 52,66 | 52,66 | - |
| 14 mar 2024 | 52,43 | 52,43 | 52,43 | 52,43 | 52,43 | - |
| 13 mar 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 12 mar 2024 | 52,81 | 52,81 | 52,81 | 52,81 | 52,81 | - |
| 11 mar 2024 | 52,82 | 52,82 | 52,82 | 52,82 | 52,82 | - |
| 08 mar 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,33 | - |
| 07 mar 2024 | 53,60 | 53,60 | 53,60 | 53,60 | 53,60 | - |
| 06 mar 2024 | 53,15 | 53,15 | 53,15 | 53,15 | 53,15 | - |
| 05 mar 2024 | 52,92 | 52,92 | 52,92 | 52,92 | 52,92 | - |
| 04 mar 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 01 mar 2024 | 53,87 | 53,87 | 53,87 | 53,87 | 53,87 | - |
| 29 feb 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 28 feb 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 27 feb 2024 | 53,62 | 53,62 | 53,62 | 53,62 | 53,62 | - |
| 26 feb 2024 | 53,38 | 53,38 | 53,38 | 53,38 | 53,38 | - |
| 23 feb 2024 | 53,06 | 53,06 | 53,06 | 53,06 | 53,06 | - |
| 22 feb 2024 | 52,61 | 52,61 | 52,61 | 52,61 | 52,61 | - |
| 21 feb 2024 | 52,38 | 52,38 | 52,38 | 52,38 | 52,38 | - |
| 20 feb 2024 | 52,39 | 52,39 | 52,39 | 52,39 | 52,39 | - |
| 16 feb 2024 | 52,99 | 52,99 | 52,99 | 52,99 | 52,99 | - |
| 15 feb 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
| 14 feb 2024 | 52,48 | 52,48 | 52,48 | 52,48 | 52,48 | - |
| 13 feb 2024 | 51,54 | 51,54 | 51,54 | 51,54 | 51,54 | - |
| 12 feb 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 09 feb 2024 | 52,35 | 52,35 | 52,35 | 52,35 | 52,35 | - |
| 08 feb 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
| 07 feb 2024 | 50,99 | 50,99 | 50,99 | 50,99 | 50,99 | - |
| 06 feb 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
| *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.