Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,19 +0,61 (+0,73%) Bitcoin EUR
58.027,93 +456,10 (+0,79%)
Saba Capital Income & Opportunities Fund II (SABA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Después del cierre:
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8500 | 3,8500 | 195.978 |
| 08 may 2024 | 3,8500 | 3,8600 | 3,8200 | 3,8500 | 3,8500 | 230.000 |
| 08 may 2024 | 0.029 Dividendo | |||||
| 07 may 2024 | 3,8800 | 3,8900 | 3,8500 | 3,8700 | 3,8410 | 203.900 |
| 06 may 2024 | 3,8600 | 3,8900 | 3,8600 | 3,8800 | 3,8509 | 153.500 |
| 03 may 2024 | 3,8300 | 3,8700 | 3,8300 | 3,8700 | 3,8410 | 228.200 |
| 02 may 2024 | 3,8300 | 3,8500 | 3,8200 | 3,8300 | 3,8013 | 248.500 |
| 01 may 2024 | 3,7800 | 3,8400 | 3,7800 | 3,8300 | 3,8013 | 453.000 |
| 30 abr 2024 | 3,7800 | 3,7900 | 3,7500 | 3,7700 | 3,7417 | 244.400 |
| 29 abr 2024 | 3,7400 | 3,7900 | 3,7400 | 3,7800 | 3,7517 | 253.100 |
| 26 abr 2024 | 3,7500 | 3,7600 | 3,7300 | 3,7400 | 3,7120 | 232.000 |
| 25 abr 2024 | 3,7200 | 3,7500 | 3,7200 | 3,7300 | 3,7020 | 133.400 |
| 24 abr 2024 | 3,7400 | 3,7600 | 3,7300 | 3,7500 | 3,7219 | 182.600 |
| 23 abr 2024 | 3,7200 | 3,7700 | 3,7200 | 3,7600 | 3,7318 | 284.500 |
| 22 abr 2024 | 3,7300 | 3,7500 | 3,7200 | 3,7300 | 3,7020 | 262.100 |
| 19 abr 2024 | 3,7300 | 3,7300 | 3,7100 | 3,7100 | 3,6822 | 158.300 |
| 18 abr 2024 | 3,7200 | 3,7300 | 3,7000 | 3,7200 | 3,6921 | 587.700 |
| 17 abr 2024 | 3,7300 | 3,7400 | 3,7200 | 3,7200 | 3,6921 | 368.200 |
| 16 abr 2024 | 3,7200 | 3,7500 | 3,7200 | 3,7400 | 3,7120 | 418.800 |
| 15 abr 2024 | 3,7300 | 3,7500 | 3,7100 | 3,7300 | 3,7020 | 694.900 |
| 12 abr 2024 | 3,7200 | 3,7400 | 3,7100 | 3,7300 | 3,7020 | 269.600 |
| 11 abr 2024 | 3,7300 | 3,7600 | 3,7200 | 3,7300 | 3,7020 | 321.200 |
| 10 abr 2024 | 3,7600 | 3,7600 | 3,7300 | 3,7300 | 3,7020 | 203.600 |
| 09 abr 2024 | 3,7700 | 3,7900 | 3,7600 | 3,7700 | 3,7417 | 164.800 |
| 08 abr 2024 | 3,7800 | 3,7900 | 3,7400 | 3,7800 | 3,7517 | 221.400 |
| 08 abr 2024 | 0.029 Dividendo | |||||
| 05 abr 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,7427 | 254.400 |
| 04 abr 2024 | 3,8000 | 3,8200 | 3,8000 | 3,8000 | 3,7427 | 186.900 |
| 03 abr 2024 | 3,8000 | 3,8100 | 3,7900 | 3,8000 | 3,7427 | 179.000 |
| 02 abr 2024 | 3,8000 | 3,8100 | 3,7800 | 3,8000 | 3,7427 | 137.900 |
| 01 abr 2024 | 3,8200 | 3,8300 | 3,7900 | 3,8200 | 3,7624 | 257.100 |
| 28 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8200 | 3,7624 | 304.300 |
| 27 mar 2024 | 3,8100 | 3,8200 | 3,8000 | 3,8200 | 3,7624 | 185.000 |
| 26 mar 2024 | 3,8200 | 3,8200 | 3,8000 | 3,8200 | 3,7624 | 180.100 |
| 25 mar 2024 | 3,7900 | 3,8200 | 3,7900 | 3,8100 | 3,7526 | 206.000 |
| 22 mar 2024 | 3,7800 | 3,8100 | 3,7800 | 3,8100 | 3,7526 | 282.600 |
| 21 mar 2024 | 3,7700 | 3,8100 | 3,7600 | 3,8000 | 3,7427 | 393.100 |
| 20 mar 2024 | 3,7800 | 3,8100 | 3,7800 | 3,8000 | 3,7427 | 163.400 |
| 19 mar 2024 | 3,7800 | 3,8100 | 3,7700 | 3,8000 | 3,7427 | 252.500 |
| 18 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,8000 | 3,7427 | 96.300 |
| 15 mar 2024 | 3,7900 | 3,8000 | 3,7700 | 3,7800 | 3,7230 | 124.500 |
| 14 mar 2024 | 3,8000 | 3,8100 | 3,7600 | 3,7800 | 3,7230 | 465.400 |
| 13 mar 2024 | 3,8000 | 3,8000 | 3,7800 | 3,7900 | 3,7329 | 124.200 |
| 12 mar 2024 | 3,7900 | 3,8000 | 3,7700 | 3,7900 | 3,7329 | 124.200 |
| 11 mar 2024 | 3,7700 | 3,8000 | 3,7600 | 3,7900 | 3,7329 | 1.223.900 |
| 08 mar 2024 | 3,7600 | 3,7900 | 3,7600 | 3,7800 | 3,7230 | 655.800 |
| 08 mar 2024 | 0.029 Dividendo | |||||
| 07 mar 2024 | 3,7800 | 3,8100 | 3,7700 | 3,7900 | 3,7043 | 332.400 |
| 06 mar 2024 | 3,7800 | 3,8000 | 3,7800 | 3,7900 | 3,7043 | 255.800 |
| 05 mar 2024 | 3,7900 | 3,8000 | 3,7600 | 3,7800 | 3,6946 | 220.000 |
| 04 mar 2024 | 3,7900 | 3,8100 | 3,7800 | 3,8000 | 3,7141 | 430.900 |
| 01 mar 2024 | 3,8300 | 3,8500 | 3,6400 | 3,7100 | 3,6261 | 1.549.000 |
| 29 feb 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8500 | 3,7630 | 107.200 |
| 28 feb 2024 | 3,8200 | 3,8500 | 3,8200 | 3,8400 | 3,7532 | 108.500 |
| 27 feb 2024 | 3,8300 | 3,8400 | 3,8200 | 3,8400 | 3,7532 | 73.600 |
| 26 feb 2024 | 3,8300 | 3,8400 | 3,8100 | 3,8200 | 3,7337 | 116.100 |
| 23 feb 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8400 | 3,7532 | 108.200 |
| 22 feb 2024 | 3,8400 | 3,8600 | 3,8300 | 3,8500 | 3,7630 | 178.600 |
| 21 feb 2024 | 3,8400 | 3,8600 | 3,8100 | 3,8400 | 3,7532 | 120.800 |
| 20 feb 2024 | 3,8300 | 3,8600 | 3,8000 | 3,8500 | 3,7630 | 258.600 |
| 16 feb 2024 | 3,8400 | 3,8600 | 3,8400 | 3,8500 | 3,7630 | 192.200 |
| 15 feb 2024 | 3,8400 | 3,8800 | 3,8400 | 3,8700 | 3,7825 | 151.300 |
| 14 feb 2024 | 3,8200 | 3,8900 | 3,8200 | 3,8500 | 3,7630 | 184.000 |
| 13 feb 2024 | 3,8300 | 3,8500 | 3,8200 | 3,8300 | 3,7434 | 98.800 |
| 12 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8600 | 3,7727 | 189.900 |
| 09 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8500 | 3,7630 | 118.200 |
| 08 feb 2024 | 3,8500 | 3,8800 | 3,8300 | 3,8500 | 3,7630 | 163.300 |
| 08 feb 2024 | 0.029 Dividendo | |||||
| 07 feb 2024 | 3,8500 | 3,9000 | 3,8500 | 3,8900 | 3,7737 | 150.600 |
| 06 feb 2024 | 3,8100 | 3,8600 | 3,8100 | 3,8500 | 3,7349 | 161.500 |
| 05 feb 2024 | 3,8100 | 3,8300 | 3,7900 | 3,8200 | 3,7058 | 201.100 |
| 02 feb 2024 | 3,8400 | 3,8400 | 3,7900 | 3,8200 | 3,7058 | 272.000 |
| 01 feb 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8500 | 3,7349 | 349.800 |
| 31 ene 2024 | 3,8400 | 3,8400 | 3,8200 | 3,8300 | 3,7155 | 249.200 |
| 30 ene 2024 | 3,8100 | 3,8500 | 3,8100 | 3,8300 | 3,7155 | 189.900 |
| 29 ene 2024 | 3,8400 | 3,8400 | 3,8100 | 3,8300 | 3,7155 | 283.100 |
| 26 ene 2024 | 3,8000 | 3,8400 | 3,8000 | 3,8300 | 3,7155 | 283.500 |
| 25 ene 2024 | 3,7900 | 3,8400 | 3,7900 | 3,8100 | 3,6961 | 228.600 |
| 24 ene 2024 | 3,7700 | 3,8100 | 3,7700 | 3,8000 | 3,6864 | 168.700 |
| 23 ene 2024 | 3,7700 | 3,8000 | 3,7600 | 3,7800 | 3,6670 | 340.200 |
| 22 ene 2024 | 3,7900 | 3,7900 | 3,7700 | 3,7800 | 3,6670 | 297.100 |
| 19 ene 2024 | 3,7700 | 3,8000 | 3,7500 | 3,7900 | 3,6767 | 234.400 |
| 18 ene 2024 | 3,7900 | 3,8100 | 3,7600 | 3,7700 | 3,6573 | 204.800 |
| 17 ene 2024 | 3,8100 | 3,8100 | 3,7800 | 3,7900 | 3,6767 | 168.800 |
| 16 ene 2024 | 3,8200 | 3,8400 | 3,8000 | 3,8100 | 3,6961 | 242.000 |
| 12 ene 2024 | 3,8500 | 3,8500 | 3,8100 | 3,8300 | 3,7155 | 258.200 |
| 11 ene 2024 | 3,8600 | 3,8600 | 3,8300 | 3,8400 | 3,7252 | 169.300 |
| 10 ene 2024 | 3,8300 | 3,8500 | 3,8000 | 3,8400 | 3,7252 | 342.000 |
| 09 ene 2024 | 3,8800 | 3,8800 | 3,8300 | 3,8300 | 3,7155 | 218.600 |
| 09 ene 2024 | 0.029 Dividendo | |||||
| 08 ene 2024 | 3,8300 | 3,8600 | 3,8300 | 3,8600 | 3,7165 | 240.600 |
| 05 ene 2024 | 3,8400 | 3,8900 | 3,8400 | 3,8600 | 3,7165 | 257.700 |
| 04 ene 2024 | 3,8000 | 3,8700 | 3,8000 | 3,8600 | 3,7165 | 569.300 |
| 03 ene 2024 | 3,8000 | 3,8200 | 3,7900 | 3,8200 | 3,6780 | 197.800 |
| 02 ene 2024 | 3,7900 | 3,8200 | 3,7800 | 3,8100 | 3,6683 | 187.700 |
| 29 dic 2023 | 3,8600 | 3,8600 | 3,7800 | 3,7900 | 3,6491 | 1.288.300 |
| 28 dic 2023 | 3,8500 | 3,8500 | 3,8300 | 3,8400 | 3,6972 | 323.000 |
| 27 dic 2023 | 3,8400 | 3,8700 | 3,8300 | 3,8600 | 3,7165 | 446.400 |
| 26 dic 2023 | 3,8400 | 3,8900 | 3,8300 | 3,8300 | 3,6876 | 302.300 |
| 22 dic 2023 | 3,8200 | 3,8500 | 3,8200 | 3,8400 | 3,6972 | 290.100 |
| *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.