Mercados españoles cerrados
IBEX 35
11.967,90 +14,70 (+0,12%) Euro Stoxx 50
5.067,45 +34,86 (+0,69%) Dólar/Euro
1,1168 -0,0011 (-0,10%) Petróleo Brent
71,98 +0,89 (+1,25%) Oro
2.680,80 -14,10 (-0,52%) Bitcoin EUR
58.844,91 -143,34 (-0,24%)
Saratoga Mid Capitalization A (SPMAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 sept 2023 - 28 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 sept 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 26 sept 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 25 sept 2024 | 12,82 | 12,82 | 12,82 | 12,82 | 12,82 | - |
| 24 sept 2024 | 12,92 | 12,92 | 12,92 | 12,92 | 12,92 | - |
| 23 sept 2024 | 12,88 | 12,88 | 12,88 | 12,88 | 12,88 | - |
| 20 sept 2024 | 12,84 | 12,84 | 12,84 | 12,84 | 12,84 | - |
| 19 sept 2024 | 12,86 | 12,86 | 12,86 | 12,86 | 12,86 | - |
| 18 sept 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 17 sept 2024 | 12,59 | 12,59 | 12,59 | 12,59 | 12,59 | - |
| 16 sept 2024 | 12,55 | 12,55 | 12,55 | 12,55 | 12,55 | - |
| 13 sept 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 12 sept 2024 | 12,25 | 12,25 | 12,25 | 12,25 | 12,25 | - |
| 11 sept 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 10 sept 2024 | 12,00 | 12,00 | 12,00 | 12,00 | 12,00 | - |
| 09 sept 2024 | 11,97 | 11,97 | 11,97 | 11,97 | 11,97 | - |
| 06 sept 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 05 sept 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 04 sept 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 03 sept 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 30 ago 2024 | 12,58 | 12,58 | 12,58 | 12,58 | 12,58 | - |
| 29 ago 2024 | 12,49 | 12,49 | 12,49 | 12,49 | 12,49 | - |
| 28 ago 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 27 ago 2024 | 12,46 | 12,46 | 12,46 | 12,46 | 12,46 | - |
| 26 ago 2024 | 12,45 | 12,45 | 12,45 | 12,45 | 12,45 | - |
| 23 ago 2024 | 12,54 | 12,54 | 12,54 | 12,54 | 12,54 | - |
| 22 ago 2024 | 12,24 | 12,24 | 12,24 | 12,24 | 12,24 | - |
| 21 ago 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 20 ago 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 19 ago 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 16 ago 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 15 ago 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 14 ago 2024 | 11,94 | 11,94 | 11,94 | 11,94 | 11,94 | - |
| 13 ago 2024 | 11,92 | 11,92 | 11,92 | 11,92 | 11,92 | - |
| 12 ago 2024 | 11,72 | 11,72 | 11,72 | 11,72 | 11,72 | - |
| 09 ago 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 08 ago 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 07 ago 2024 | 11,46 | 11,46 | 11,46 | 11,46 | 11,46 | - |
| 06 ago 2024 | 11,59 | 11,59 | 11,59 | 11,59 | 11,59 | - |
| 05 ago 2024 | 11,48 | 11,48 | 11,48 | 11,48 | 11,48 | - |
| 02 ago 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 01 ago 2024 | 12,10 | 12,10 | 12,10 | 12,10 | 12,10 | - |
| 31 jul 2024 | 12,44 | 12,44 | 12,44 | 12,44 | 12,44 | - |
| 30 jul 2024 | 12,32 | 12,32 | 12,32 | 12,32 | 12,32 | - |
| 29 jul 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 26 jul 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 25 jul 2024 | 12,13 | 12,13 | 12,13 | 12,13 | 12,13 | - |
| 24 jul 2024 | 12,04 | 12,04 | 12,04 | 12,04 | 12,04 | - |
| 23 jul 2024 | 12,37 | 12,37 | 12,37 | 12,37 | 12,37 | - |
| 22 jul 2024 | 12,38 | 12,38 | 12,38 | 12,38 | 12,38 | - |
| 19 jul 2024 | 12,15 | 12,15 | 12,15 | 12,15 | 12,15 | - |
| 18 jul 2024 | 12,21 | 12,21 | 12,21 | 12,21 | 12,21 | - |
| 17 jul 2024 | 12,29 | 12,29 | 12,29 | 12,29 | 12,29 | - |
| 16 jul 2024 | 12,56 | 12,56 | 12,56 | 12,56 | 12,56 | - |
| 15 jul 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 12 jul 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 11 jul 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| 10 jul 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 09 jul 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 08 jul 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 05 jul 2024 | 11,78 | 11,78 | 11,78 | 11,78 | 11,78 | - |
| 03 jul 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 02 jul 2024 | 11,80 | 11,80 | 11,80 | 11,80 | 11,80 | - |
| 01 jul 2024 | 11,73 | 11,73 | 11,73 | 11,73 | 11,73 | - |
| 28 jun 2024 | 11,87 | 11,87 | 11,87 | 11,87 | 11,87 | - |
| 27 jun 2024 | 11,83 | 11,83 | 11,83 | 11,83 | 11,83 | - |
| 26 jun 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 25 jun 2024 | 11,89 | 11,89 | 11,89 | 11,89 | 11,89 | - |
| 24 jun 2024 | 11,93 | 11,93 | 11,93 | 11,93 | 11,93 | - |
| 21 jun 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 20 jun 2024 | 11,86 | 11,86 | 11,86 | 11,86 | 11,86 | - |
| 18 jun 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 17 jun 2024 | 11,82 | 11,82 | 11,82 | 11,82 | 11,82 | - |
| 14 jun 2024 | 11,75 | 11,75 | 11,75 | 11,75 | 11,75 | - |
| 13 jun 2024 | 11,91 | 11,91 | 11,91 | 11,91 | 11,91 | - |
| 12 jun 2024 | 12,01 | 12,01 | 12,01 | 12,01 | 12,01 | - |
| 11 jun 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 10 jun 2024 | 11,84 | 11,84 | 11,84 | 11,84 | 11,84 | - |
| 07 jun 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 06 jun 2024 | 11,81 | 11,81 | 11,81 | 11,81 | 11,81 | - |
| 05 jun 2024 | 11,88 | 11,88 | 11,88 | 11,88 | 11,88 | - |
| 04 jun 2024 | 11,76 | 11,76 | 11,76 | 11,76 | 11,76 | - |
| 03 jun 2024 | 11,85 | 11,85 | 11,85 | 11,85 | 11,85 | - |
| 31 may 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 30 may 2024 | 11,98 | 11,98 | 11,98 | 11,98 | 11,98 | - |
| 29 may 2024 | 11,95 | 11,95 | 11,95 | 11,95 | 11,95 | - |
| 28 may 2024 | 12,12 | 12,12 | 12,12 | 12,12 | 12,12 | - |
| 24 may 2024 | 12,18 | 12,18 | 12,18 | 12,18 | 12,18 | - |
| 23 may 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 22 may 2024 | 12,20 | 12,20 | 12,20 | 12,20 | 12,20 | - |
| 21 may 2024 | 12,26 | 12,26 | 12,26 | 12,26 | 12,26 | - |
| 20 may 2024 | 12,28 | 12,28 | 12,28 | 12,28 | 12,28 | - |
| 17 may 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 16 may 2024 | 12,22 | 12,22 | 12,22 | 12,22 | 12,22 | - |
| 15 may 2024 | 12,30 | 12,30 | 12,30 | 12,30 | 12,30 | - |
| 14 may 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 13 may 2024 | 12,09 | 12,09 | 12,09 | 12,09 | 12,09 | - |
| 10 may 2024 | 12,16 | 12,16 | 12,16 | 12,16 | 12,16 | - |
| 09 may 2024 | 12,17 | 12,17 | 12,17 | 12,17 | 12,17 | - |
| 08 may 2024 | 12,05 | 12,05 | 12,05 | 12,05 | 12,05 | - |
| 07 may 2024 | 12,06 | 12,06 | 12,06 | 12,06 | 12,06 | - |
| *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.