Mercados españoles cerrados en 6 hrs 13 min
IBEX 35
10.865,10 +10,70 (+0,10%) Euro Stoxx 50
4.893,71 -27,51 (-0,56%) Dólar/Euro
1,0712 -0,0006 (-0,05%) Petróleo Brent
84,24 +0,80 (+0,96%) Oro
2.313,70 +2,70 (+0,12%) Bitcoin EUR
53.949,47 +457,20 (+0,85%)
First Eagle Overseas A (SGOVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 30 abr 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 29 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 26 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 25 abr 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 24 abr 2024 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 23 abr 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 22 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 19 abr 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 18 abr 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | - |
| 17 abr 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 16 abr 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 15 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 12 abr 2024 | 24,79 | 24,79 | 24,79 | 24,79 | 24,79 | - |
| 11 abr 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 10 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 09 abr 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| 08 abr 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 05 abr 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 04 abr 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 03 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 02 abr 2024 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | - |
| 01 abr 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 28 mar 2024 | 25,08 | 25,08 | 25,08 | 25,08 | 25,08 | - |
| 27 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 26 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 25 mar 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,81 | - |
| 22 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 21 mar 2024 | 25,01 | 25,01 | 25,01 | 25,01 | 25,01 | - |
| 20 mar 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 19 mar 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 18 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 15 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 14 mar 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 13 mar 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 12 mar 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 11 mar 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 08 mar 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 07 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 06 mar 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 05 mar 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 04 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 01 mar 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 29 feb 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 28 feb 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 27 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 26 feb 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 23 feb 2024 | 24,43 | 24,43 | 24,43 | 24,43 | 24,43 | - |
| 22 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 21 feb 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 20 feb 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 16 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 15 feb 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 14 feb 2024 | 23,96 | 23,96 | 23,96 | 23,96 | 23,96 | - |
| 13 feb 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,88 | - |
| 12 feb 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 09 feb 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 08 feb 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 07 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 06 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 05 feb 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 02 feb 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 01 feb 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 31 ene 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 30 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 29 ene 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | - |
| 26 ene 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 25 ene 2024 | 23,89 | 23,89 | 23,89 | 23,89 | 23,89 | - |
| 24 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 23 ene 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 22 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 19 ene 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 18 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 17 ene 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 16 ene 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 12 ene 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 11 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 10 ene 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | - |
| 09 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 08 ene 2024 | 24,14 | 24,14 | 24,14 | 24,14 | 24,14 | - |
| 05 ene 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,02 | - |
| 04 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 03 ene 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 02 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 29 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 28 dic 2023 | 24,21 | 24,21 | 24,21 | 24,21 | 24,21 | - |
| 27 dic 2023 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 26 dic 2023 | 24,08 | 24,08 | 24,08 | 24,08 | 24,08 | - |
| 22 dic 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 21 dic 2023 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 20 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 19 dic 2023 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 18 dic 2023 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 15 dic 2023 | 23,77 | 23,77 | 23,77 | 23,77 | 23,77 | - |
| 14 dic 2023 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 13 dic 2023 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 12 dic 2023 | 23,46 | 23,46 | 23,46 | 23,46 | 23,46 | - |
| 11 dic 2023 | 23,49 | 23,49 | 23,49 | 23,49 | 23,49 | - |
| 08 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 07 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| *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.