Mercados españoles cerrados en 7 hrs 42 min
IBEX 35
11.155,30 +36,40 (+0,33%) Euro Stoxx 50
4.967,22 +31,25 (+0,63%) Dólar/Euro
1,0696 -0,0019 (-0,18%) Petróleo Brent
85,31 +0,30 (+0,35%) Oro
2.326,80 -4,00 (-0,17%) Bitcoin EUR
57.679,77 +870,27 (+1,53%)
SouthernSun Small Cap, N (SSSFX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 24 jun 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 21 jun 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 20 jun 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 18 jun 2024 | 27,37 | 27,37 | 27,37 | 27,37 | 27,37 | - |
| 17 jun 2024 | 27,40 | 27,40 | 27,40 | 27,40 | 27,40 | - |
| 14 jun 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 13 jun 2024 | 27,70 | 27,70 | 27,70 | 27,70 | 27,70 | - |
| 12 jun 2024 | 27,79 | 27,79 | 27,79 | 27,79 | 27,79 | - |
| 11 jun 2024 | 27,38 | 27,38 | 27,38 | 27,38 | 27,38 | - |
| 10 jun 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 07 jun 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 06 jun 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 05 jun 2024 | 27,91 | 27,91 | 27,91 | 27,91 | 27,91 | - |
| 04 jun 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 03 jun 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 31 may 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 30 may 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 29 may 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 28 may 2024 | 27,62 | 27,62 | 27,62 | 27,62 | 27,62 | - |
| 24 may 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 23 may 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 22 may 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 21 may 2024 | 27,90 | 27,90 | 27,90 | 27,90 | 27,90 | - |
| 20 may 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 17 may 2024 | 27,88 | 27,88 | 27,88 | 27,88 | 27,88 | - |
| 16 may 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,89 | - |
| 15 may 2024 | 28,14 | 28,14 | 28,14 | 28,14 | 28,14 | - |
| 14 may 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 13 may 2024 | 28,00 | 28,00 | 28,00 | 28,00 | 28,00 | - |
| 10 may 2024 | 28,07 | 28,07 | 28,07 | 28,07 | 28,07 | - |
| 09 may 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 08 may 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 07 may 2024 | 27,21 | 27,21 | 27,21 | 27,21 | 27,21 | - |
| 06 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 03 may 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 02 may 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 01 may 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 30 abr 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 29 abr 2024 | 27,00 | 27,00 | 27,00 | 27,00 | 27,00 | - |
| 26 abr 2024 | 26,71 | 26,71 | 26,71 | 26,71 | 26,71 | - |
| 25 abr 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 24 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 23 abr 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | - |
| 22 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 19 abr 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 18 abr 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 17 abr 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 16 abr 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,27 | - |
| 15 abr 2024 | 26,45 | 26,45 | 26,45 | 26,45 | 26,45 | - |
| 12 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 11 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 10 abr 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 09 abr 2024 | 27,96 | 27,96 | 27,96 | 27,96 | 27,96 | - |
| 08 abr 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 05 abr 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| 04 abr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 03 abr 2024 | 27,65 | 27,65 | 27,65 | 27,65 | 27,65 | - |
| 02 abr 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 01 abr 2024 | 28,10 | 28,10 | 28,10 | 28,10 | 28,10 | - |
| 28 mar 2024 | 28,30 | 28,30 | 28,30 | 28,30 | 28,30 | - |
| 27 mar 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,15 | - |
| 26 mar 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 25 mar 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 22 mar 2024 | 27,58 | 27,58 | 27,58 | 27,58 | 27,58 | - |
| 21 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 20 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 19 mar 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 18 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 15 mar 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 14 mar 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 13 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 12 mar 2024 | 26,83 | 26,83 | 26,83 | 26,83 | 26,83 | - |
| 11 mar 2024 | 26,86 | 26,86 | 26,86 | 26,86 | 26,86 | - |
| 08 mar 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 07 mar 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 06 mar 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 05 mar 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 04 mar 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 01 mar 2024 | 26,87 | 26,87 | 26,87 | 26,87 | 26,87 | - |
| 29 feb 2024 | 26,88 | 26,88 | 26,88 | 26,88 | 26,88 | - |
| 28 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 27 feb 2024 | 26,77 | 26,77 | 26,77 | 26,77 | 26,77 | - |
| 26 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 23 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 22 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,24 | - |
| 21 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 20 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 16 feb 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 15 feb 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,41 | - |
| 14 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 26,06 | - |
| 13 feb 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 12 feb 2024 | 26,43 | 26,43 | 26,43 | 26,43 | 26,43 | - |
| 09 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 08 feb 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 07 feb 2024 | 25,38 | 25,38 | 25,38 | 25,38 | 25,38 | - |
| 06 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 05 feb 2024 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 02 feb 2024 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | - |
| 01 feb 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| *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.