Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.378,85 +609,84 (+1,07%)
AMG GW&K Small Cap Value I (SKSIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 27 jun 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 26 jun 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 25 jun 2024 | 28,91 | 28,91 | 28,91 | 28,91 | 28,91 | - |
| 24 jun 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 21 jun 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,95 | - |
| 20 jun 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 18 jun 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 17 jun 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 14 jun 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 13 jun 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 12 jun 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 11 jun 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,93 | - |
| 10 jun 2024 | 29,06 | 29,06 | 29,06 | 29,06 | 29,06 | - |
| 07 jun 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 06 jun 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 05 jun 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 04 jun 2024 | 29,34 | 29,34 | 29,34 | 29,34 | 29,34 | - |
| 03 jun 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 31 may 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 30 may 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 29 may 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 28 may 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 24 may 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 23 may 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 22 may 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 21 may 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 20 may 2024 | 30,51 | 30,51 | 30,51 | 30,51 | 30,51 | - |
| 17 may 2024 | 30,56 | 30,56 | 30,56 | 30,56 | 30,56 | - |
| 16 may 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 15 may 2024 | 30,64 | 30,64 | 30,64 | 30,64 | 30,64 | - |
| 14 may 2024 | 30,40 | 30,40 | 30,40 | 30,40 | 30,40 | - |
| 13 may 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 10 may 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 09 may 2024 | 30,37 | 30,37 | 30,37 | 30,37 | 30,37 | - |
| 08 may 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 07 may 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 06 may 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 03 may 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 02 may 2024 | 29,59 | 29,59 | 29,59 | 29,59 | 29,59 | - |
| 01 may 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 30 abr 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 29 abr 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 26 abr 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 25 abr 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,51 | - |
| 24 abr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 23 abr 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 22 abr 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 19 abr 2024 | 29,11 | 29,11 | 29,11 | 29,11 | 29,11 | - |
| 18 abr 2024 | 28,79 | 28,79 | 28,79 | 28,79 | 28,79 | - |
| 17 abr 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,87 | - |
| 16 abr 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 15 abr 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 12 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 11 abr 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 10 abr 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 09 abr 2024 | 30,63 | 30,63 | 30,63 | 30,63 | 30,63 | - |
| 08 abr 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 05 abr 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 04 abr 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 03 abr 2024 | 30,32 | 30,32 | 30,32 | 30,32 | 30,32 | - |
| 02 abr 2024 | 30,13 | 30,13 | 30,13 | 30,13 | 30,13 | - |
| 01 abr 2024 | 30,68 | 30,68 | 30,68 | 30,68 | 30,68 | - |
| 28 mar 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 27 mar 2024 | 30,70 | 30,70 | 30,70 | 30,70 | 30,70 | - |
| 26 mar 2024 | 29,90 | 29,90 | 29,90 | 29,90 | 29,90 | - |
| 25 mar 2024 | 29,92 | 29,92 | 29,92 | 29,92 | 29,92 | - |
| 22 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 21 mar 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 20 mar 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 19 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,58 | - |
| 18 mar 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 15 mar 2024 | 29,47 | 29,47 | 29,47 | 29,47 | 29,47 | - |
| 14 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 13 mar 2024 | 29,76 | 29,76 | 29,76 | 29,76 | 29,76 | - |
| 12 mar 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 11 mar 2024 | 29,82 | 29,82 | 29,82 | 29,82 | 29,82 | - |
| 08 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 07 mar 2024 | 29,98 | 29,98 | 29,98 | 29,98 | 29,98 | - |
| 06 mar 2024 | 29,77 | 29,77 | 29,77 | 29,77 | 29,77 | - |
| 05 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 04 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 01 mar 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 29 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 28 feb 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 27 feb 2024 | 29,66 | 29,66 | 29,66 | 29,66 | 29,66 | - |
| 26 feb 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 23 feb 2024 | 29,45 | 29,45 | 29,45 | 29,45 | 29,45 | - |
| 22 feb 2024 | 29,27 | 29,27 | 29,27 | 29,27 | 29,27 | - |
| 21 feb 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 20 feb 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 16 feb 2024 | 29,42 | 29,42 | 29,42 | 29,42 | 29,42 | - |
| 15 feb 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 14 feb 2024 | 28,92 | 28,92 | 28,92 | 28,92 | 28,92 | - |
| 13 feb 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 12 feb 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 09 feb 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 08 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 07 feb 2024 | 28,27 | 28,27 | 28,27 | 28,27 | 28,27 | - |
| 06 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| *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.