Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.477,41 +522,29 (+0,84%)
Nuveen Short Term Bond R6 (TISIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 25 jul 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 24 jul 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 23 jul 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 22 jul 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 19 jul 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 18 jul 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 17 jul 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 16 jul 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 15 jul 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 12 jul 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 11 jul 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 10 jul 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 09 jul 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 08 jul 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 05 jul 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 03 jul 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 02 jul 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 01 jul 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 28 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 27 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 26 jun 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 25 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 24 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 21 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 20 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 18 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 17 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 14 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 13 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 12 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 11 jun 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 10 jun 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 07 jun 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 06 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 05 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 04 jun 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 03 jun 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 31 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 31 may 2024 | 0.036 Dividendo | |||||
| 30 may 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,91 | - |
| 29 may 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,90 | - |
| 28 may 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,91 | - |
| 24 may 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,91 | - |
| 23 may 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,91 | - |
| 22 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 21 may 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,93 | - |
| 20 may 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,93 | - |
| 17 may 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,93 | - |
| 16 may 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,93 | - |
| 15 may 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,94 | - |
| 14 may 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,93 | - |
| 13 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 10 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 09 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 08 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 07 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 06 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 03 may 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,92 | - |
| 02 may 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,90 | - |
| 01 may 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,89 | - |
| 30 abr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,87 | - |
| 30 abr 2024 | 0.034 Dividendo | |||||
| 29 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,86 | - |
| 26 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,85 | - |
| 25 abr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,84 | - |
| 24 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,86 | - |
| 23 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,86 | - |
| 22 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,85 | - |
| 19 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,85 | - |
| 18 abr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,84 | - |
| 17 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,85 | - |
| 16 abr 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,84 | - |
| 15 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,85 | - |
| 12 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,86 | - |
| 11 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,86 | - |
| 10 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,85 | - |
| 09 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,90 | - |
| 08 abr 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,89 | - |
| 05 abr 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,89 | - |
| 04 abr 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,91 | - |
| 03 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,90 | - |
| 02 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,90 | - |
| 01 abr 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,90 | - |
| 28 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,91 | - |
| 28 mar 2024 | 0.034 Dividendo | |||||
| 27 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,89 | - |
| 26 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,89 | - |
| 25 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,88 | - |
| 22 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,89 | - |
| 21 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,88 | - |
| 20 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,88 | - |
| 19 mar 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,87 | - |
| 18 mar 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,86 | - |
| 15 mar 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,86 | - |
| 14 mar 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,87 | - |
| 13 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,88 | - |
| 12 mar 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,88 | - |
| 11 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,89 | - |
| 08 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,90 | - |
| *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.