Mercados españoles cerrados en 2 hrs 5 min
IBEX 35
11.334,20 +5,20 (+0,05%) Euro Stoxx 50
5.057,03 +31,86 (+0,63%) Dólar/Euro
1,0864 +0,0036 (+0,34%) Petróleo Brent
82,88 +0,98 (+1,20%) Oro
2.368,80 -24,10 (-1,01%) Bitcoin EUR
63.817,25 -438,60 (-0,68%)
Saratoga Investment Corp 6.00% (SAT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:37PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | 24,04 | 24,10 | 23,95 | 24,08 | 24,08 | 2500 |
| 21 may 2024 | 24,04 | 24,05 | 23,95 | 24,05 | 24,05 | 4100 |
| 20 may 2024 | 24,05 | 24,14 | 23,95 | 24,14 | 24,14 | 3100 |
| 17 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | 500 |
| 16 may 2024 | 23,82 | 24,15 | 23,81 | 24,12 | 24,12 | 5100 |
| 15 may 2024 | 24,11 | 24,11 | 24,00 | 24,00 | 24,00 | 3600 |
| 14 may 2024 | 24,18 | 24,18 | 24,15 | 24,16 | 24,16 | 1600 |
| 14 may 2024 | 0.388 Dividendo | |||||
| 13 may 2024 | 24,26 | 24,30 | 24,23 | 24,23 | 23,84 | 2200 |
| 10 may 2024 | 24,23 | 24,23 | 24,23 | 24,23 | 23,84 | 400 |
| 09 may 2024 | 24,25 | 24,26 | 24,22 | 24,26 | 23,87 | 1800 |
| 08 may 2024 | 24,25 | 24,25 | 24,21 | 24,23 | 23,84 | 3200 |
| 07 may 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 23,86 | 200 |
| 06 may 2024 | 24,20 | 24,25 | 24,13 | 24,19 | 23,80 | 2600 |
| 03 may 2024 | 24,18 | 24,22 | 24,12 | 24,22 | 23,83 | 3100 |
| 02 may 2024 | 24,06 | 24,25 | 24,00 | 24,12 | 23,73 | 1200 |
| 01 may 2024 | 24,15 | 24,18 | 24,13 | 24,16 | 23,77 | 2500 |
| 30 abr 2024 | 24,10 | 24,25 | 24,00 | 24,25 | 23,86 | 9500 |
| 29 abr 2024 | 24,08 | 24,15 | 24,05 | 24,15 | 23,76 | 2300 |
| 26 abr 2024 | 24,10 | 24,10 | 23,83 | 23,98 | 23,60 | 11.700 |
| 25 abr 2024 | 24,00 | 24,10 | 23,85 | 24,10 | 23,71 | 11.500 |
| 24 abr 2024 | 24,01 | 24,08 | 23,35 | 23,96 | 23,58 | 25.500 |
| 23 abr 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,71 | 800 |
| 22 abr 2024 | 24,07 | 24,07 | 24,01 | 24,01 | 23,63 | 800 |
| 19 abr 2024 | 24,11 | 24,11 | 24,02 | 24,08 | 23,69 | 800 |
| 18 abr 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 23,68 | 800 |
| 17 abr 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 23,75 | 600 |
| 16 abr 2024 | 24,00 | 24,15 | 24,00 | 24,06 | 23,67 | 8700 |
| 15 abr 2024 | 24,00 | 24,04 | 24,00 | 24,04 | 23,66 | 6000 |
| 12 abr 2024 | 24,00 | 24,05 | 24,00 | 24,02 | 23,64 | 3100 |
| 11 abr 2024 | 24,00 | 24,05 | 24,00 | 24,05 | 23,66 | 5000 |
| 10 abr 2024 | 24,00 | 24,06 | 23,91 | 24,04 | 23,66 | 7900 |
| 09 abr 2024 | 24,13 | 24,19 | 24,02 | 24,19 | 23,80 | 5600 |
| 08 abr 2024 | 24,02 | 24,15 | 24,02 | 24,15 | 23,76 | 1400 |
| 05 abr 2024 | 24,29 | 24,29 | 24,25 | 24,25 | 23,86 | 400 |
| 04 abr 2024 | 24,16 | 24,30 | 24,16 | 24,30 | 23,91 | 2700 |
| 03 abr 2024 | 24,25 | 24,30 | 24,15 | 24,27 | 23,88 | 1600 |
| 02 abr 2024 | 24,25 | 24,30 | 24,06 | 24,20 | 23,81 | 1700 |
| 01 abr 2024 | 24,13 | 24,30 | 24,13 | 24,28 | 23,89 | 1400 |
| 28 mar 2024 | 24,02 | 24,24 | 24,00 | 24,20 | 23,81 | 2400 |
| 27 mar 2024 | 24,14 | 24,27 | 24,05 | 24,20 | 23,81 | 5800 |
| 26 mar 2024 | 24,13 | 24,23 | 23,95 | 24,23 | 23,84 | 9000 |
| 25 mar 2024 | 24,10 | 24,26 | 24,10 | 24,25 | 23,86 | 4400 |
| 22 mar 2024 | 24,20 | 24,25 | 24,11 | 24,25 | 23,86 | 1000 |
| 21 mar 2024 | 24,25 | 24,25 | 24,00 | 24,21 | 23,82 | 6200 |
| 20 mar 2024 | 24,22 | 24,37 | 23,91 | 24,25 | 23,86 | 10.100 |
| 19 mar 2024 | 24,18 | 24,18 | 24,11 | 24,18 | 23,79 | 3500 |
| 18 mar 2024 | 24,18 | 24,18 | 24,00 | 24,18 | 23,79 | 3100 |
| 15 mar 2024 | 24,18 | 24,18 | 24,00 | 24,17 | 23,78 | 1700 |
| 14 mar 2024 | 24,16 | 24,16 | 24,06 | 24,16 | 23,77 | 900 |
| 13 mar 2024 | 24,16 | 24,16 | 24,03 | 24,16 | 23,77 | 3800 |
| 12 mar 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 23,75 | 2300 |
| 11 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,73 | - |
| 08 mar 2024 | 24,12 | 24,12 | 24,11 | 24,12 | 23,73 | 1500 |
| 07 mar 2024 | 24,01 | 24,12 | 24,01 | 24,08 | 23,69 | 5400 |
| 06 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,73 | 1600 |
| 05 mar 2024 | 23,92 | 24,10 | 23,90 | 24,10 | 23,71 | 3200 |
| 04 mar 2024 | 23,99 | 24,09 | 23,90 | 24,08 | 23,69 | 2100 |
| 01 mar 2024 | 24,00 | 24,09 | 23,90 | 24,09 | 23,70 | 5100 |
| 29 feb 2024 | 24,10 | 24,10 | 23,87 | 23,87 | 23,49 | 4700 |
| 28 feb 2024 | 24,10 | 24,10 | 23,90 | 24,05 | 23,66 | 4500 |
| 27 feb 2024 | 24,10 | 24,15 | 24,01 | 24,08 | 23,69 | 1800 |
| 26 feb 2024 | 24,10 | 24,10 | 24,03 | 24,10 | 23,71 | 600 |
| 23 feb 2024 | 23,95 | 24,10 | 23,95 | 24,10 | 23,71 | 6700 |
| 22 feb 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,57 | 2100 |
| 21 feb 2024 | 24,00 | 24,00 | 23,90 | 24,00 | 23,62 | 5100 |
| 20 feb 2024 | 24,16 | 24,16 | 23,90 | 24,01 | 23,63 | 3300 |
| 16 feb 2024 | 24,03 | 24,22 | 23,93 | 24,19 | 23,80 | 7300 |
| 15 feb 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 23,78 | 700 |
| 14 feb 2024 | 24,06 | 24,17 | 24,04 | 24,17 | 23,78 | 3800 |
| 14 feb 2024 | 0.375 Dividendo | |||||
| 13 feb 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 23,62 | 1800 |
| 12 feb 2024 | 24,23 | 24,38 | 24,23 | 24,38 | 23,62 | 2100 |
| 09 feb 2024 | 24,36 | 24,38 | 24,35 | 24,35 | 23,59 | 2800 |
| 08 feb 2024 | 24,00 | 24,38 | 24,00 | 24,38 | 23,62 | 4700 |
| 07 feb 2024 | 24,26 | 24,35 | 24,01 | 24,35 | 23,59 | 3100 |
| 06 feb 2024 | 24,17 | 24,33 | 24,17 | 24,33 | 23,57 | 900 |
| 05 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 23,48 | - |
| 02 feb 2024 | 24,00 | 24,30 | 24,00 | 24,24 | 23,48 | 5000 |
| 01 feb 2024 | 24,17 | 24,32 | 24,05 | 24,20 | 23,45 | 6800 |
| 31 ene 2024 | 24,31 | 24,37 | 23,95 | 23,95 | 23,20 | 7200 |
| 30 ene 2024 | 24,10 | 24,32 | 24,01 | 24,29 | 23,53 | 6000 |
| 29 ene 2024 | 24,30 | 24,32 | 24,00 | 24,32 | 23,56 | 5100 |
| 26 ene 2024 | 24,28 | 24,28 | 24,13 | 24,28 | 23,52 | 2400 |
| 25 ene 2024 | 24,22 | 24,60 | 24,20 | 24,28 | 23,52 | 9700 |
| 24 ene 2024 | 24,22 | 24,22 | 24,11 | 24,18 | 23,43 | 1900 |
| 23 ene 2024 | 24,13 | 24,22 | 24,11 | 24,22 | 23,47 | 2100 |
| 22 ene 2024 | 24,18 | 24,18 | 23,90 | 24,11 | 23,36 | 6900 |
| 19 ene 2024 | 24,20 | 24,20 | 24,19 | 24,19 | 23,44 | 1100 |
| 18 ene 2024 | 24,19 | 24,24 | 24,08 | 24,17 | 23,42 | 3900 |
| 17 ene 2024 | 24,14 | 24,20 | 24,14 | 24,20 | 23,45 | 1100 |
| 16 ene 2024 | 24,05 | 24,23 | 24,05 | 24,22 | 23,47 | 2900 |
| 12 ene 2024 | 24,06 | 24,22 | 24,05 | 24,22 | 23,47 | 4700 |
| 11 ene 2024 | 24,05 | 24,19 | 24,01 | 24,19 | 23,44 | 3800 |
| 10 ene 2024 | 24,19 | 24,22 | 23,97 | 24,14 | 23,39 | 6000 |
| 09 ene 2024 | 24,18 | 24,20 | 24,18 | 24,20 | 23,45 | 1100 |
| 08 ene 2024 | 24,05 | 24,23 | 24,05 | 24,20 | 23,45 | 1200 |
| 05 ene 2024 | 24,20 | 24,22 | 24,12 | 24,16 | 23,41 | 2000 |
| 04 ene 2024 | 24,15 | 24,22 | 24,15 | 24,15 | 23,40 | 1800 |
| 03 ene 2024 | 23,92 | 24,23 | 23,92 | 24,12 | 23,37 | 2300 |
| *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.