Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.498,91 +120,77 (+0,21%)
Schwab Core Equity (SWANX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 09 may 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 08 may 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 07 may 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 06 may 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 03 may 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 02 may 2024 | 21,42 | 21,42 | 21,42 | 21,42 | 21,42 | - |
| 01 may 2024 | 21,17 | 21,17 | 21,17 | 21,17 | 21,17 | - |
| 30 abr 2024 | 21,26 | 21,26 | 21,26 | 21,26 | 21,26 | - |
| 29 abr 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 26 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 25 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 24 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 23 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 22 abr 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 19 abr 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 18 abr 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 17 abr 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 16 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 15 abr 2024 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 12 abr 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 11 abr 2024 | 22,04 | 22,04 | 22,04 | 22,04 | 22,04 | - |
| 10 abr 2024 | 21,88 | 21,88 | 21,88 | 21,88 | 21,88 | - |
| 09 abr 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 08 abr 2024 | 21,96 | 21,96 | 21,96 | 21,96 | 21,96 | - |
| 05 abr 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 04 abr 2024 | 21,71 | 21,71 | 21,71 | 21,71 | 21,71 | - |
| 03 abr 2024 | 21,95 | 21,95 | 21,95 | 21,95 | 21,95 | - |
| 02 abr 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 01 abr 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 28 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 27 mar 2024 | 22,05 | 22,05 | 22,05 | 22,05 | 22,05 | - |
| 26 mar 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 25 mar 2024 | 21,94 | 21,94 | 21,94 | 21,94 | 21,94 | - |
| 22 mar 2024 | 22,03 | 22,03 | 22,03 | 22,03 | 22,03 | - |
| 21 mar 2024 | 22,07 | 22,07 | 22,07 | 22,07 | 22,07 | - |
| 20 mar 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 19 mar 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 18 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 15 mar 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 14 mar 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 13 mar 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 12 mar 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 11 mar 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 08 mar 2024 | 21,52 | 21,52 | 21,52 | 21,52 | 21,52 | - |
| 07 mar 2024 | 21,63 | 21,63 | 21,63 | 21,63 | 21,63 | - |
| 06 mar 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 05 mar 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 04 mar 2024 | 21,57 | 21,57 | 21,57 | 21,57 | 21,57 | - |
| 01 mar 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 29 feb 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 28 feb 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 27 feb 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 26 feb 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 23 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 22 feb 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 21 feb 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 20 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 16 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 15 feb 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 14 feb 2024 | 21,11 | 21,11 | 21,11 | 21,11 | 21,11 | - |
| 13 feb 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 12 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 09 feb 2024 | 21,29 | 21,29 | 21,29 | 21,29 | 21,29 | - |
| 08 feb 2024 | 21,14 | 21,14 | 21,14 | 21,14 | 21,14 | - |
| 07 feb 2024 | 21,24 | 21,24 | 21,24 | 21,24 | 21,24 | - |
| 06 feb 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 05 feb 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 02 feb 2024 | 21,03 | 21,03 | 21,03 | 21,03 | 21,03 | - |
| 01 feb 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 31 ene 2024 | 20,48 | 20,48 | 20,48 | 20,48 | 20,48 | - |
| 30 ene 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 29 ene 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 26 ene 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 25 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 24 ene 2024 | 20,66 | 20,66 | 20,66 | 20,66 | 20,66 | - |
| 23 ene 2024 | 20,61 | 20,61 | 20,61 | 20,61 | 20,61 | - |
| 22 ene 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 19 ene 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 18 ene 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 17 ene 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 16 ene 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 12 ene 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 11 ene 2024 | 20,23 | 20,23 | 20,23 | 20,23 | 20,23 | - |
| 10 ene 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 09 ene 2024 | 20,02 | 20,02 | 20,02 | 20,02 | 20,02 | - |
| 08 ene 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 05 ene 2024 | 19,72 | 19,72 | 19,72 | 19,72 | 19,72 | - |
| 04 ene 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 03 ene 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 02 ene 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 29 dic 2023 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 28 dic 2023 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 27 dic 2023 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 26 dic 2023 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 22 dic 2023 | 20,05 | 20,05 | 20,05 | 20,05 | 20,05 | - |
| 21 dic 2023 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 20 dic 2023 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 19 dic 2023 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 18 dic 2023 | 19,92 | 19,92 | 19,92 | 19,92 | 19,92 | - |
| *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.