Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.073,98 -128,42 (-0,34%) Dólar/Euro
1,0785 +0,0034 (+0,31%) Petróleo Brent
84,18 +0,60 (+0,72%) Bitcoin EUR
58.020,79 +927,98 (+1,63%)
Steward Values Enhanced Lg Cap Index R6 (SEEHX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
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 | - | - | - | - | - | - |
| 08 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 07 may 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 06 may 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 03 may 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 02 may 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 01 may 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 30 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 29 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 26 abr 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 25 abr 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 24 abr 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 23 abr 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 22 abr 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 19 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 18 abr 2024 | 25,33 | 25,33 | 25,33 | 25,33 | 25,33 | - |
| 17 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 16 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 15 abr 2024 | 25,61 | 25,61 | 25,61 | 25,61 | 25,61 | - |
| 12 abr 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 11 abr 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 10 abr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 09 abr 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 08 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 05 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 04 abr 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 03 abr 2024 | 26,38 | 26,38 | 26,38 | 26,38 | 26,38 | - |
| 02 abr 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 01 abr 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | - |
| 28 mar 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 27 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 26 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 25 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 22 mar 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 21 mar 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 20 mar 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 19 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 18 mar 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 15 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 14 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 13 mar 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 12 mar 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 11 mar 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 08 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 07 mar 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 06 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 05 mar 2024 | 25,73 | 25,73 | 25,73 | 25,73 | 25,73 | - |
| 04 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 01 mar 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 29 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 28 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 27 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 26 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 23 feb 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 22 feb 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 21 feb 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 20 feb 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 16 feb 2024 | 25,28 | 25,28 | 25,28 | 25,28 | 25,28 | - |
| 15 feb 2024 | 25,41 | 25,41 | 25,41 | 25,41 | 25,41 | - |
| 14 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 13 feb 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 12 feb 2024 | 25,37 | 25,37 | 25,37 | 25,37 | 25,37 | - |
| 09 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 08 feb 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 07 feb 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 06 feb 2024 | 25,02 | 25,02 | 25,02 | 25,02 | 25,02 | - |
| 05 feb 2024 | 24,96 | 24,96 | 24,96 | 24,96 | 24,96 | - |
| 02 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 01 feb 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 31 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 30 ene 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 29 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 26 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 25 ene 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,74 | - |
| 24 ene 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 23 ene 2024 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 22 ene 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,50 | - |
| 19 ene 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 18 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 17 ene 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 16 ene 2024 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 12 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 11 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 10 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 09 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 08 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 05 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 04 ene 2024 | 23,69 | 23,69 | 23,69 | 23,69 | 23,69 | - |
| 03 ene 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 02 ene 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 29 dic 2023 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 28 dic 2023 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 27 dic 2023 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 26 dic 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 22 dic 2023 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 21 dic 2023 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 21 dic 2023 | 0.516 Dividendo | |||||
| 21 dic 2023 | 0.664 Plusvalía | |||||
| 20 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 23,76 | - |
| 19 dic 2023 | 25,30 | 25,30 | 25,30 | 25,30 | 24,10 | - |
| *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.