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
56.710,12 +145,50 (+0,26%)
Sterling Capital MdCp Relatv Val Instl (STRGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 63,08 | 63,08 | 63,08 | 63,08 | 63,08 | - |
| 27 jun 2024 | 63,01 | 63,01 | 63,01 | 63,01 | 63,01 | - |
| 26 jun 2024 | 63,04 | 63,04 | 63,04 | 63,04 | 63,04 | - |
| 25 jun 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 24 jun 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
| 21 jun 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
| 20 jun 2024 | 63,20 | 63,20 | 63,20 | 63,20 | 63,20 | - |
| 18 jun 2024 | 63,27 | 63,27 | 63,27 | 63,27 | 63,27 | - |
| 17 jun 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
| 14 jun 2024 | 62,72 | 62,72 | 62,72 | 62,72 | 62,72 | - |
| 13 jun 2024 | 63,31 | 63,31 | 63,31 | 63,31 | 63,31 | - |
| 12 jun 2024 | 63,62 | 63,62 | 63,62 | 63,62 | 63,62 | - |
| 11 jun 2024 | 62,75 | 62,75 | 62,75 | 62,75 | 62,75 | - |
| 10 jun 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
| 07 jun 2024 | 63,15 | 63,15 | 63,15 | 63,15 | 63,15 | - |
| 06 jun 2024 | 63,41 | 63,41 | 63,41 | 63,41 | 63,41 | - |
| 05 jun 2024 | 63,58 | 63,58 | 63,58 | 63,58 | 63,58 | - |
| 04 jun 2024 | 63,07 | 63,07 | 63,07 | 63,07 | 63,07 | - |
| 03 jun 2024 | 63,60 | 63,60 | 63,60 | 63,60 | 63,60 | - |
| 31 may 2024 | 64,26 | 64,26 | 64,26 | 64,26 | 64,26 | - |
| 30 may 2024 | 63,46 | 63,46 | 63,46 | 63,46 | 63,46 | - |
| 29 may 2024 | 62,93 | 62,93 | 62,93 | 62,93 | 62,93 | - |
| 28 may 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
| 24 may 2024 | 64,40 | 64,40 | 64,40 | 64,40 | 64,40 | - |
| 23 may 2024 | 63,99 | 63,99 | 63,99 | 63,99 | 63,99 | - |
| 22 may 2024 | 64,70 | 64,70 | 64,70 | 64,70 | 64,70 | - |
| 21 may 2024 | 65,01 | 65,01 | 65,01 | 65,01 | 65,01 | - |
| 20 may 2024 | 64,99 | 64,99 | 64,99 | 64,99 | 64,99 | - |
| 17 may 2024 | 64,88 | 64,88 | 64,88 | 64,88 | 64,88 | - |
| 16 may 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
| 15 may 2024 | 65,07 | 65,07 | 65,07 | 65,07 | 65,07 | - |
| 14 may 2024 | 64,49 | 64,49 | 64,49 | 64,49 | 64,49 | - |
| 13 may 2024 | 64,24 | 64,24 | 64,24 | 64,24 | 64,24 | - |
| 10 may 2024 | 64,47 | 64,47 | 64,47 | 64,47 | 64,47 | - |
| 09 may 2024 | 64,36 | 64,36 | 64,36 | 64,36 | 64,36 | - |
| 08 may 2024 | 63,76 | 63,76 | 63,76 | 63,76 | 63,76 | - |
| 07 may 2024 | 63,83 | 63,83 | 63,83 | 63,83 | 63,83 | - |
| 06 may 2024 | 63,63 | 63,63 | 63,63 | 63,63 | 63,63 | - |
| 03 may 2024 | 62,96 | 62,96 | 62,96 | 62,96 | 62,96 | - |
| 02 may 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 01 may 2024 | 61,72 | 61,72 | 61,72 | 61,72 | 61,72 | - |
| 30 abr 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 29 abr 2024 | 63,21 | 63,21 | 63,21 | 63,21 | 63,21 | - |
| 26 abr 2024 | 62,94 | 62,94 | 62,94 | 62,94 | 62,94 | - |
| 25 abr 2024 | 62,63 | 62,63 | 62,63 | 62,63 | 62,63 | - |
| 24 abr 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 23 abr 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 22 abr 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 19 abr 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 18 abr 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 17 abr 2024 | 60,99 | 60,99 | 60,99 | 60,99 | 60,99 | - |
| 16 abr 2024 | 61,46 | 61,46 | 61,46 | 61,46 | 61,46 | - |
| 15 abr 2024 | 61,82 | 61,82 | 61,82 | 61,82 | 61,82 | - |
| 12 abr 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 11 abr 2024 | 63,03 | 63,03 | 63,03 | 63,03 | 63,03 | - |
| 10 abr 2024 | 63,69 | 63,69 | 63,69 | 63,69 | 63,69 | - |
| 09 abr 2024 | 64,93 | 64,93 | 64,93 | 64,93 | 64,93 | - |
| 08 abr 2024 | 64,96 | 64,96 | 64,96 | 64,96 | 64,96 | - |
| 05 abr 2024 | 64,75 | 64,75 | 64,75 | 64,75 | 64,75 | - |
| 04 abr 2024 | 64,18 | 64,18 | 64,18 | 64,18 | 64,18 | - |
| 03 abr 2024 | 65,30 | 65,30 | 65,30 | 65,30 | 65,30 | - |
| 02 abr 2024 | 64,97 | 64,97 | 64,97 | 64,97 | 64,97 | - |
| 01 abr 2024 | 65,48 | 65,48 | 65,48 | 65,48 | 65,48 | - |
| 28 mar 2024 | 66,01 | 66,01 | 66,01 | 66,01 | 66,01 | - |
| 27 mar 2024 | 65,80 | 65,80 | 65,80 | 65,80 | 65,80 | - |
| 26 mar 2024 | 64,78 | 64,78 | 64,78 | 64,78 | 64,78 | - |
| 25 mar 2024 | 64,72 | 64,72 | 64,72 | 64,72 | 64,72 | - |
| 22 mar 2024 | 64,74 | 64,74 | 64,74 | 64,74 | 64,74 | - |
| 21 mar 2024 | 65,09 | 65,09 | 65,09 | 65,09 | 65,09 | - |
| 20 mar 2024 | 64,45 | 64,45 | 64,45 | 64,45 | 64,45 | - |
| 19 mar 2024 | 63,84 | 63,84 | 63,84 | 63,84 | 63,84 | - |
| 18 mar 2024 | 63,35 | 63,35 | 63,35 | 63,35 | 63,35 | - |
| 15 mar 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
| 14 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 13 mar 2024 | 63,87 | 63,87 | 63,87 | 63,87 | 63,87 | - |
| 12 mar 2024 | 63,88 | 63,88 | 63,88 | 63,88 | 63,88 | - |
| 11 mar 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 08 mar 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
| 07 mar 2024 | 64,10 | 64,10 | 64,10 | 64,10 | 64,10 | - |
| 06 mar 2024 | 63,81 | 63,81 | 63,81 | 63,81 | 63,81 | - |
| 05 mar 2024 | 63,34 | 63,34 | 63,34 | 63,34 | 63,34 | - |
| 04 mar 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 01 mar 2024 | 63,32 | 63,32 | 63,32 | 63,32 | 63,32 | - |
| 29 feb 2024 | 62,82 | 62,82 | 62,82 | 62,82 | 62,82 | - |
| 28 feb 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
| 27 feb 2024 | 62,39 | 62,39 | 62,39 | 62,39 | 62,39 | - |
| 26 feb 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 23 feb 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 22 feb 2024 | 62,28 | 62,28 | 62,28 | 62,28 | 62,28 | - |
| 21 feb 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 20 feb 2024 | 61,08 | 61,08 | 61,08 | 61,08 | 61,08 | - |
| 16 feb 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 15 feb 2024 | 62,12 | 62,12 | 62,12 | 62,12 | 62,12 | - |
| 14 feb 2024 | 61,30 | 61,30 | 61,30 | 61,30 | 61,30 | - |
| 13 feb 2024 | 60,49 | 60,49 | 60,49 | 60,49 | 60,49 | - |
| 12 feb 2024 | 61,67 | 61,67 | 61,67 | 61,67 | 61,67 | - |
| 09 feb 2024 | 61,19 | 61,19 | 61,19 | 61,19 | 61,19 | - |
| 08 feb 2024 | 61,13 | 61,13 | 61,13 | 61,13 | 61,13 | - |
| 07 feb 2024 | 60,76 | 60,76 | 60,76 | 60,76 | 60,76 | - |
| 06 feb 2024 | 60,55 | 60,55 | 60,55 | 60,55 | 60,55 | - |
| *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.