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
60.206,33 +137,54 (+0,23%)
State Street Instl Small-Cap Equity Svc (SSQSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM 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 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 20 jun 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 18 jun 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 17 jun 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 14 jun 2024 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 13 jun 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 12 jun 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 11 jun 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 10 jun 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 07 jun 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 06 jun 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 05 jun 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 04 jun 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 03 jun 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 31 may 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 30 may 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 29 may 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 28 may 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 24 may 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 23 may 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 22 may 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 21 may 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 20 may 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 17 may 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 16 may 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 15 may 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 14 may 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 13 may 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 10 may 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 09 may 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 08 may 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 07 may 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 06 may 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 03 may 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 02 may 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 01 may 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 30 abr 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 29 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 26 abr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 25 abr 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 24 abr 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 23 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 22 abr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 19 abr 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 18 abr 2024 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 17 abr 2024 | 16,73 | 16,73 | 16,73 | 16,73 | 16,73 | - |
| 16 abr 2024 | 16,87 | 16,87 | 16,87 | 16,87 | 16,87 | - |
| 15 abr 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 12 abr 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 11 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 10 abr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 09 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 08 abr 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,70 | - |
| 05 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 04 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 03 abr 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 02 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 01 abr 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 28 mar 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 27 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 26 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 25 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 22 mar 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 21 mar 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 20 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 19 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 18 mar 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 15 mar 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 14 mar 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 13 mar 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 12 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 11 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 08 mar 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 07 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 06 mar 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 05 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 04 mar 2024 | 17,52 | 17,52 | 17,52 | 17,52 | 17,52 | - |
| 01 mar 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 29 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 28 feb 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 27 feb 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 26 feb 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 23 feb 2024 | 17,18 | 17,18 | 17,18 | 17,18 | 17,18 | - |
| 22 feb 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 21 feb 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 20 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 16 feb 2024 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 15 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 14 feb 2024 | 17,02 | 17,02 | 17,02 | 17,02 | 17,02 | - |
| 13 feb 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 12 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 09 feb 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 08 feb 2024 | 16,85 | 16,85 | 16,85 | 16,85 | 16,85 | - |
| 07 feb 2024 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 06 feb 2024 | 16,64 | 16,64 | 16,64 | 16,64 | 16,64 | - |
| 05 feb 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 02 feb 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 01 feb 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 31 ene 2024 | 16,59 | 16,59 | 16,59 | 16,59 | 16,59 | - |
| 30 ene 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| *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.