Mercados españoles cerrados
S&P 500
5.265,62 -41,39 (-0,78%) Nasdaq
16.721,21 -80,34 (-0,48%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0811 -0,0016 (-0,15%) Petróleo Brent
81,28 -0,62 (-0,76%) Bitcoin EUR
62.454,54 -1.998,76 (-3,10%)
BNY Mellon Sm/Md Cp Gr I (SDSCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
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 |
|---|---|---|---|---|---|---|
| 23 may 2024 | - | - | - | - | - | - |
| 22 may 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 21 may 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 20 may 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 17 may 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 16 may 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 15 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 14 may 2024 | 26,23 | 26,23 | 26,23 | 26,23 | 26,23 | - |
| 13 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 10 may 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 09 may 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 08 may 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 07 may 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 06 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 03 may 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 02 may 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 01 may 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 30 abr 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 29 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 26 abr 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 25 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 24 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 23 abr 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 22 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 19 abr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 18 abr 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 17 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 16 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 15 abr 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 12 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 11 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 10 abr 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 09 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 08 abr 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 05 abr 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 04 abr 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 03 abr 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 02 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 01 abr 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 28 mar 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 27 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 26 mar 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 25 mar 2024 | 26,74 | 26,74 | 26,74 | 26,74 | 26,74 | - |
| 22 mar 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 21 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 20 mar 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 19 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 18 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 15 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 14 mar 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 13 mar 2024 | 26,69 | 26,69 | 26,69 | 26,69 | 26,69 | - |
| 12 mar 2024 | 26,61 | 26,61 | 26,61 | 26,61 | 26,61 | - |
| 11 mar 2024 | 26,53 | 26,53 | 26,53 | 26,53 | 26,53 | - |
| 08 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 07 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 06 mar 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 05 mar 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 04 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 01 mar 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 29 feb 2024 | 26,63 | 26,63 | 26,63 | 26,63 | 26,63 | - |
| 28 feb 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 27 feb 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 26 feb 2024 | 26,25 | 26,25 | 26,25 | 26,25 | 26,25 | - |
| 23 feb 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 22 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 21 feb 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 20 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 16 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 15 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 14 feb 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 13 feb 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 12 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 09 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 08 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 07 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 06 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 05 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 02 feb 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 01 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 31 ene 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,52 | - |
| 30 ene 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 29 ene 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 26 ene 2024 | 25,92 | 25,92 | 25,92 | 25,92 | 25,92 | - |
| 25 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 24 ene 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 23 ene 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 22 ene 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 19 ene 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 18 ene 2024 | 25,45 | 25,45 | 25,45 | 25,45 | 25,45 | - |
| 17 ene 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 16 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 12 ene 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 11 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 10 ene 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 09 ene 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 08 ene 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 05 ene 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 04 ene 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 03 ene 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 02 ene 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,83 | - |
| *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.