Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.206,05 +96,51 (+0,16%)
1919 Financial Services C (SFSLX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 20 jun 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 18 jun 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 17 jun 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,45 | - |
| 14 jun 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 13 jun 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 12 jun 2024 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 11 jun 2024 | 23,26 | 23,26 | 23,26 | 23,26 | 23,26 | - |
| 10 jun 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 07 jun 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 06 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 05 jun 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 04 jun 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 03 jun 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 31 may 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 30 may 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 29 may 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 28 may 2024 | 23,53 | 23,53 | 23,53 | 23,53 | 23,53 | - |
| 24 may 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | - |
| 23 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 22 may 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 21 may 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 20 may 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 17 may 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 16 may 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 15 may 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 14 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 13 may 2024 | 23,85 | 23,85 | 23,85 | 23,85 | 23,85 | - |
| 10 may 2024 | 23,92 | 23,92 | 23,92 | 23,92 | 23,92 | - |
| 09 may 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,90 | - |
| 08 may 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 07 may 2024 | 23,64 | 23,64 | 23,64 | 23,64 | 23,64 | - |
| 06 may 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 03 may 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,33 | - |
| 02 may 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 01 may 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 30 abr 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 29 abr 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,15 | - |
| 26 abr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 25 abr 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| 24 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 23 abr 2024 | 23,39 | 23,39 | 23,39 | 23,39 | 23,39 | - |
| 22 abr 2024 | 23,22 | 23,22 | 23,22 | 23,22 | 23,22 | - |
| 19 abr 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 18 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 17 abr 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 16 abr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 15 abr 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 12 abr 2024 | 22,83 | 22,83 | 22,83 | 22,83 | 22,83 | - |
| 11 abr 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 23,10 | - |
| 10 abr 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 09 abr 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 08 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 05 abr 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 04 abr 2024 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 03 abr 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 02 abr 2024 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 01 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 28 mar 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 27 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,07 | - |
| 26 mar 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 25 mar 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 22 mar 2024 | 23,62 | 23,62 | 23,62 | 23,62 | 23,62 | - |
| 21 mar 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 20 mar 2024 | 23,72 | 23,72 | 23,72 | 23,72 | 23,72 | - |
| 19 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 18 mar 2024 | 23,24 | 23,24 | 23,24 | 23,24 | 23,24 | - |
| 15 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 14 mar 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 23,19 | - |
| 13 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 12 mar 2024 | 23,44 | 23,44 | 23,44 | 23,44 | 23,44 | - |
| 11 mar 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 08 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 07 mar 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 06 mar 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 05 mar 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 04 mar 2024 | 23,14 | 23,14 | 23,14 | 23,14 | 23,14 | - |
| 01 mar 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 29 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 23,12 | - |
| 28 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,04 | - |
| 27 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 26 feb 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 23 feb 2024 | 23,08 | 23,08 | 23,08 | 23,08 | 23,08 | - |
| 22 feb 2024 | 23,01 | 23,01 | 23,01 | 23,01 | 23,01 | - |
| 21 feb 2024 | 22,82 | 22,82 | 22,82 | 22,82 | 22,82 | - |
| 20 feb 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 16 feb 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 15 feb 2024 | 23,11 | 23,11 | 23,11 | 23,11 | 23,11 | - |
| 14 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 13 feb 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 12 feb 2024 | 22,86 | 22,86 | 22,86 | 22,86 | 22,86 | - |
| 09 feb 2024 | 22,67 | 22,67 | 22,67 | 22,67 | 22,67 | - |
| 08 feb 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 07 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 06 feb 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 05 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,46 | - |
| 02 feb 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 01 feb 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 31 ene 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 30 ene 2024 | 23,25 | 23,25 | 23,25 | 23,25 | 23,25 | - |
| *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.