Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.554,89 +459,41 (+0,78%)
PFS Funds - Taylor Frigon Core Growth Fund (TFCGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 abr 2023 - 28 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 16,97 | 16,97 | 16,97 | 16,97 | 16,97 | - |
| 25 abr 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 24 abr 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 23 abr 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 22 abr 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 19 abr 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 18 abr 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 17 abr 2024 | 16,46 | 16,46 | 16,46 | 16,46 | 16,46 | - |
| 16 abr 2024 | 16,61 | 16,61 | 16,61 | 16,61 | 16,61 | - |
| 15 abr 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 12 abr 2024 | 16,93 | 16,93 | 16,93 | 16,93 | 16,93 | - |
| 11 abr 2024 | 17,42 | 17,42 | 17,42 | 17,42 | 17,42 | - |
| 10 abr 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 09 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 08 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 05 abr 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 04 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 03 abr 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 02 abr 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,50 | - |
| 01 abr 2024 | 17,86 | 17,86 | 17,86 | 17,86 | 17,86 | - |
| 28 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 27 mar 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 26 mar 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 25 mar 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 22 mar 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 21 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 20 mar 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 19 mar 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 18 mar 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 15 mar 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 14 mar 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 13 mar 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 12 mar 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 11 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 08 mar 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 07 mar 2024 | 18,08 | 18,08 | 18,08 | 18,08 | 18,08 | - |
| 06 mar 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 05 mar 2024 | 17,62 | 17,62 | 17,62 | 17,62 | 17,62 | - |
| 04 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 01 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 29 feb 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 28 feb 2024 | 17,74 | 17,74 | 17,74 | 17,74 | 17,74 | - |
| 27 feb 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 26 feb 2024 | 17,49 | 17,49 | 17,49 | 17,49 | 17,49 | - |
| 23 feb 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 22 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| 21 feb 2024 | 16,96 | 16,96 | 16,96 | 16,96 | 16,96 | - |
| 20 feb 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| 16 feb 2024 | 17,54 | 17,54 | 17,54 | 17,54 | 17,54 | - |
| 15 feb 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 14 feb 2024 | 17,53 | 17,53 | 17,53 | 17,53 | 17,53 | - |
| 13 feb 2024 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 12 feb 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 09 feb 2024 | 17,72 | 17,72 | 17,72 | 17,72 | 17,72 | - |
| 08 feb 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 07 feb 2024 | 16,89 | 16,89 | 16,89 | 16,89 | 16,89 | - |
| 06 feb 2024 | 16,82 | 16,82 | 16,82 | 16,82 | 16,82 | - |
| 05 feb 2024 | 16,65 | 16,65 | 16,65 | 16,65 | 16,65 | - |
| 02 feb 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 01 feb 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 31 ene 2024 | 16,02 | 16,02 | 16,02 | 16,02 | 16,02 | - |
| 30 ene 2024 | 16,44 | 16,44 | 16,44 | 16,44 | 16,44 | - |
| 29 ene 2024 | 16,62 | 16,62 | 16,62 | 16,62 | 16,62 | - |
| 26 ene 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 25 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 24 ene 2024 | 16,14 | 16,14 | 16,14 | 16,14 | 16,14 | - |
| 23 ene 2024 | 16,40 | 16,40 | 16,40 | 16,40 | 16,40 | - |
| 22 ene 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 19 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 18 ene 2024 | 15,77 | 15,77 | 15,77 | 15,77 | 15,77 | - |
| 17 ene 2024 | 15,59 | 15,59 | 15,59 | 15,59 | 15,59 | - |
| 16 ene 2024 | 15,63 | 15,63 | 15,63 | 15,63 | 15,63 | - |
| 12 ene 2024 | 15,68 | 15,68 | 15,68 | 15,68 | 15,68 | - |
| 11 ene 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 10 ene 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 09 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 08 ene 2024 | 15,99 | 15,99 | 15,99 | 15,99 | 15,99 | - |
| 05 ene 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 04 ene 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 03 ene 2024 | 15,64 | 15,64 | 15,64 | 15,64 | 15,64 | - |
| 02 ene 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 29 dic 2023 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 28 dic 2023 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 27 dic 2023 | 16,71 | 16,71 | 16,71 | 16,71 | 16,71 | - |
| 26 dic 2023 | 16,63 | 16,63 | 16,63 | 16,63 | 16,63 | - |
| 22 dic 2023 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 21 dic 2023 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 20 dic 2023 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 19 dic 2023 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 18 dic 2023 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 15 dic 2023 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 14 dic 2023 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 13 dic 2023 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 12 dic 2023 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 11 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 08 dic 2023 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 07 dic 2023 | 14,76 | 14,76 | 14,76 | 14,76 | 14,76 | - |
| 06 dic 2023 | 14,70 | 14,70 | 14,70 | 14,70 | 14,70 | - |
| 05 dic 2023 | 14,87 | 14,87 | 14,87 | 14,87 | 14,87 | - |
| 04 dic 2023 | 15,04 | 15,04 | 15,04 | 15,04 | 15,04 | - |
| *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.