Mercados españoles abiertos en 7 hrs 44 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0625 +0,0003 (+0,03%) Petróleo Brent
89,95 -0,07 (-0,08%) Bitcoin EUR
60.000,86 +170,18 (+0,28%)
Terra Income Fund 6, LLC 7.00% (TFSA)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 01:20PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 15 abr 2024 | 23,48 | 23,48 | 23,48 | 23,48 | 23,48 | - |
| 12 abr 2024 | 23,49 | 23,49 | 23,47 | 23,48 | 23,48 | 1100 |
| 11 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 10 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | - |
| 09 abr 2024 | 23,36 | 23,36 | 23,36 | 23,36 | 23,36 | 200 |
| 08 abr 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | 200 |
| 05 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 04 abr 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | - |
| 03 abr 2024 | 23,36 | 24,48 | 23,36 | 24,48 | 24,48 | 300 |
| 02 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 300 |
| 01 abr 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,83 | 100 |
| 28 mar 2024 | 24,50 | 24,50 | 24,25 | 24,50 | 24,50 | 2000 |
| 27 mar 2024 | 24,22 | 27,58 | 24,22 | 25,00 | 25,00 | 7800 |
| 26 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 25 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 22 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | 400 |
| 21 mar 2024 | 23,21 | 23,72 | 23,21 | 23,50 | 23,50 | 2600 |
| 20 mar 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 19 mar 2024 | 24,25 | 24,27 | 24,22 | 24,27 | 24,27 | 1100 |
| 18 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 400 |
| 15 mar 2024 | 23,40 | 23,40 | 23,00 | 23,00 | 23,00 | 1100 |
| 14 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | - |
| 14 mar 2024 | 0.438 Dividendo | |||||
| 13 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,06 | 600 |
| 12 mar 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,06 | 200 |
| 11 mar 2024 | 24,14 | 24,23 | 23,08 | 23,08 | 22,65 | 300 |
| 08 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
| 07 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
| 06 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
| 05 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
| 04 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,26 | - |
| 01 mar 2024 | 23,70 | 23,70 | 23,66 | 23,70 | 23,26 | 600 |
| 29 feb 2024 | 23,35 | 24,10 | 23,35 | 24,10 | 23,65 | 9700 |
| 28 feb 2024 | 22,59 | 22,88 | 22,31 | 22,76 | 22,34 | 4200 |
| 27 feb 2024 | 22,55 | 22,59 | 22,55 | 22,59 | 22,17 | 500 |
| 26 feb 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 21,81 | 300 |
| 23 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,86 | - |
| 22 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,86 | - |
| 21 feb 2024 | 22,28 | 22,28 | 22,28 | 22,28 | 21,86 | 900 |
| 20 feb 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,14 | - |
| 16 feb 2024 | 22,84 | 22,84 | 22,56 | 22,56 | 22,14 | 700 |
| 15 feb 2024 | 22,81 | 22,94 | 22,56 | 22,56 | 22,14 | 1600 |
| 14 feb 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,57 | - |
| 13 feb 2024 | 23,09 | 23,09 | 23,00 | 23,00 | 22,57 | 700 |
| 12 feb 2024 | 23,12 | 23,12 | 23,12 | 23,12 | 22,69 | 400 |
| 09 feb 2024 | 23,09 | 23,10 | 23,09 | 23,09 | 22,66 | 400 |
| 08 feb 2024 | 23,31 | 23,31 | 23,09 | 23,09 | 22,66 | 1100 |
| 07 feb 2024 | 23,23 | 23,23 | 23,21 | 23,21 | 22,78 | 300 |
| 06 feb 2024 | 23,25 | 23,94 | 23,25 | 23,94 | 23,49 | 800 |
| 05 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | - |
| 02 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | - |
| 01 feb 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | 1200 |
| 31 ene 2024 | 23,71 | 24,00 | 23,65 | 24,00 | 23,55 | 3400 |
| 30 ene 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 22,93 | - |
| 29 ene 2024 | 23,30 | 23,37 | 23,30 | 23,37 | 22,93 | 300 |
| 26 ene 2024 | 23,28 | 23,28 | 23,27 | 23,27 | 22,84 | 1200 |
| 25 ene 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,80 | 300 |
| 24 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
| 23 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
| 22 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
| 19 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | - |
| 18 ene 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,16 | 1200 |
| 17 ene 2024 | 23,20 | 23,23 | 23,20 | 23,23 | 22,80 | 400 |
| 16 ene 2024 | 23,19 | 23,19 | 23,19 | 23,19 | 22,76 | 200 |
| 12 ene 2024 | 23,43 | 23,43 | 23,43 | 23,43 | 22,99 | 300 |
| 11 ene 2024 | 23,41 | 23,45 | 22,85 | 23,10 | 22,67 | 3800 |
| 10 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
| 09 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
| 08 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
| 05 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | 200 |
| 04 ene 2024 | 23,41 | 23,45 | 23,41 | 23,45 | 23,02 | 500 |
| 03 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | - |
| 02 ene 2024 | 23,41 | 23,41 | 23,41 | 23,41 | 22,97 | 100 |
| 29 dic 2023 | 23,64 | 23,64 | 23,64 | 23,64 | 23,20 | - |
| 28 dic 2023 | 23,45 | 23,64 | 23,45 | 23,64 | 23,20 | 400 |
| 27 dic 2023 | 23,22 | 23,35 | 22,84 | 23,35 | 22,91 | 6100 |
| 26 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | - |
| 22 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | - |
| 21 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | - |
| 20 dic 2023 | 23,05 | 23,05 | 23,05 | 23,05 | 22,62 | 500 |
| 19 dic 2023 | 23,45 | 23,48 | 23,05 | 23,05 | 22,62 | 2500 |
| 18 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,23 | - |
| 15 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,23 | - |
| 14 dic 2023 | 22,65 | 22,65 | 22,65 | 22,65 | 22,23 | 300 |
| 14 dic 2023 | 0.438 Dividendo | |||||
| 13 dic 2023 | 23,24 | 23,24 | 23,16 | 23,16 | 22,29 | 500 |
| 12 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,63 | - |
| 11 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,63 | - |
| 08 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,63 | - |
| 07 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 22,63 | 500 |
| 06 dic 2023 | 23,50 | 23,50 | 23,36 | 23,50 | 22,63 | 1600 |
| 05 dic 2023 | 23,14 | 23,14 | 23,14 | 23,14 | 22,28 | - |
| 04 dic 2023 | 23,07 | 23,14 | 23,06 | 23,14 | 22,28 | 1300 |
| 01 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,11 | - |
| 30 nov 2023 | 22,73 | 24,00 | 22,73 | 24,00 | 23,11 | 19.400 |
| 29 nov 2023 | 22,72 | 22,94 | 22,72 | 22,94 | 22,09 | 900 |
| 28 nov 2023 | 22,94 | 22,94 | 22,94 | 22,94 | 22,09 | - |
| 27 nov 2023 | 22,72 | 22,94 | 22,72 | 22,94 | 22,09 | 300 |
| 24 nov 2023 | 22,94 | 22,94 | 22,94 | 22,94 | 22,09 | - |
| 22 nov 2023 | 22,72 | 23,02 | 22,72 | 22,94 | 22,09 | 500 |
| *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.