Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.769,21 -519,94 (-0,83%)
AMG TimesSquare Emerging Mkts Sm Cp N (TQENX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 13 jun 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 12 jun 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 11 jun 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 10 jun 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 07 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 06 jun 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 05 jun 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 04 jun 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 03 jun 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 31 may 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 30 may 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 29 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 28 may 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 24 may 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 23 may 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 22 may 2024 | 10,36 | 10,36 | 10,36 | 10,36 | 10,36 | - |
| 21 may 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 10,39 | - |
| 20 may 2024 | 10,47 | 10,47 | 10,47 | 10,47 | 10,47 | - |
| 17 may 2024 | 10,46 | 10,46 | 10,46 | 10,46 | 10,46 | - |
| 16 may 2024 | 10,38 | 10,38 | 10,38 | 10,38 | 10,38 | - |
| 15 may 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 14 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 13 may 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 10,11 | - |
| 10 may 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 09 may 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 08 may 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 07 may 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 06 may 2024 | 10,33 | 10,33 | 10,33 | 10,33 | 10,33 | - |
| 03 may 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 02 may 2024 | 10,25 | 10,25 | 10,25 | 10,25 | 10,25 | - |
| 01 may 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 30 abr 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 29 abr 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 26 abr 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 25 abr 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 24 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 23 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,92 | - |
| 22 abr 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 19 abr 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 18 abr 2024 | 9,82 | 9,82 | 9,82 | 9,82 | 9,82 | - |
| 17 abr 2024 | 9,76 | 9,76 | 9,76 | 9,76 | 9,76 | - |
| 16 abr 2024 | 9,75 | 9,75 | 9,75 | 9,75 | 9,75 | - |
| 15 abr 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| 12 abr 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 11 abr 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 10,24 | - |
| 10 abr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 09 abr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 08 abr 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 05 abr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 10,26 | - |
| 04 abr 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 03 abr 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 10,27 | - |
| 02 abr 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 10,19 | - |
| 01 abr 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 28 mar 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 27 mar 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 26 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 25 mar 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 22 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,99 | - |
| 21 mar 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 20 mar 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,93 | - |
| 19 mar 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,89 | - |
| 18 mar 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 15 mar 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 14 mar 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 13 mar 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,91 | - |
| 12 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 11 mar 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 10,06 | - |
| 08 mar 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 07 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 06 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 05 mar 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 04 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 01 mar 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 10,22 | - |
| 29 feb 2024 | 10,13 | 10,13 | 10,13 | 10,13 | 10,13 | - |
| 28 feb 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 27 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 26 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 10,09 | - |
| 23 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 22 feb 2024 | 10,03 | 10,03 | 10,03 | 10,03 | 10,03 | - |
| 21 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,95 | - |
| 20 feb 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 16 feb 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 15 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,96 | - |
| 14 feb 2024 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
| 13 feb 2024 | 9,78 | 9,78 | 9,78 | 9,78 | 9,78 | - |
| 12 feb 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 09 feb 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 08 feb 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 07 feb 2024 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
| 06 feb 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | - |
| 05 feb 2024 | 9,72 | 9,72 | 9,72 | 9,72 | 9,72 | - |
| 02 feb 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 01 feb 2024 | 9,81 | 9,81 | 9,81 | 9,81 | 9,81 | - |
| 31 ene 2024 | 9,83 | 9,83 | 9,83 | 9,83 | 9,83 | - |
| 30 ene 2024 | 9,87 | 9,87 | 9,87 | 9,87 | 9,87 | - |
| 29 ene 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,86 | - |
| 26 ene 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 25 ene 2024 | 9,90 | 9,90 | 9,90 | 9,90 | 9,90 | - |
| 24 ene 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,88 | - |
| *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.