Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.341,22 +1.308,50 (+2,18%)
Thornburg Investment Trust - Thornburg Better World International Fund (TBWIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 06:45PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 15 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 14 may 2024 | 18,60 | 18,60 | 18,60 | 18,60 | 18,60 | - |
| 13 may 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 10 may 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 09 may 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 08 may 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 07 may 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 06 may 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 03 may 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 02 may 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 01 may 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 30 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 29 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 26 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 25 abr 2024 | 17,79 | 17,79 | 17,79 | 17,79 | 17,79 | - |
| 24 abr 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 23 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 22 abr 2024 | 17,67 | 17,67 | 17,67 | 17,67 | 17,67 | - |
| 19 abr 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 18 abr 2024 | 17,55 | 17,55 | 17,55 | 17,55 | 17,55 | - |
| 17 abr 2024 | 17,45 | 17,45 | 17,45 | 17,45 | 17,45 | - |
| 16 abr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 15 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 12 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 11 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 10 abr 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 09 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 08 abr 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 05 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 04 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 03 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 02 abr 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 01 abr 2024 | 18,14 | 18,14 | 18,14 | 18,14 | 18,14 | - |
| 28 mar 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 27 mar 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 26 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 25 mar 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 22 mar 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 21 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 20 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 19 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 18 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 15 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 14 mar 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 13 mar 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 12 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 11 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 08 mar 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 07 mar 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 06 mar 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 05 mar 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 04 mar 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 01 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 29 feb 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 28 feb 2024 | 17,85 | 17,85 | 17,85 | 17,85 | 17,85 | - |
| 27 feb 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 26 feb 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 23 feb 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 22 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,90 | - |
| 21 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 20 feb 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 16 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 15 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 14 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 13 feb 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 12 feb 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 09 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 08 feb 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 07 feb 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 06 feb 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 05 feb 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 02 feb 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 01 feb 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 31 ene 2024 | 17,25 | 17,25 | 17,25 | 17,25 | 17,25 | - |
| 30 ene 2024 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 29 ene 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 26 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 25 ene 2024 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 24 ene 2024 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 23 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 22 ene 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 19 ene 2024 | 17,08 | 17,08 | 17,08 | 17,08 | 17,08 | - |
| 18 ene 2024 | 17,01 | 17,01 | 17,01 | 17,01 | 17,01 | - |
| 17 ene 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| 16 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 12 ene 2024 | 17,32 | 17,32 | 17,32 | 17,32 | 17,32 | - |
| 11 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 10 ene 2024 | 17,19 | 17,19 | 17,19 | 17,19 | 17,19 | - |
| 09 ene 2024 | 17,13 | 17,13 | 17,13 | 17,13 | 17,13 | - |
| 08 ene 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 05 ene 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 04 ene 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 03 ene 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 02 ene 2024 | 17,23 | 17,23 | 17,23 | 17,23 | 17,23 | - |
| 29 dic 2023 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 28 dic 2023 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 27 dic 2023 | 17,34 | 17,34 | 17,34 | 17,34 | 17,34 | - |
| 26 dic 2023 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| *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.