Mercados españoles cerrados

Tradeweb Markets Inc. (TW)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,84-0,31 (-0,30%)
Al cierre: 04:00PM EDT
101,98 +0,14 (+0,14%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024103,12103,12100,88101,84101,84581.700
25 abr 2024102,12106,14101,19102,15102,151.205.600
24 abr 2024101,84103,20101,20102,96102,961.269.500
23 abr 2024101,92102,33100,54101,83101,83786.000
22 abr 2024101,36102,48100,89101,62101,62511.900
19 abr 2024101,03101,54100,72101,05101,05544.000
18 abr 2024101,26101,6399,94101,00101,00451.200
17 abr 2024100,82100,9798,94100,31100,31590.600
16 abr 2024100,04101,1199,10100,65100,65642.300
15 abr 2024102,84103,1998,9399,7599,75902.400
12 abr 2024102,78102,92101,47102,13102,13788.500
11 abr 2024103,28103,55102,31103,01103,01508.700
10 abr 2024102,28104,03102,27103,18103,18666.300
09 abr 2024102,66103,58101,92103,03103,031.047.900
08 abr 2024104,71104,71100,82102,02102,021.022.700
05 abr 2024100,67102,45100,05102,40102,40897.000
04 abr 2024101,39102,14100,05100,10100,101.007.000
03 abr 2024101,01101,56100,13100,33100,331.015.500
02 abr 2024103,43103,43101,15101,31101,31812.500
01 abr 2024104,20104,93102,42103,54103,54907.400
28 mar 2024104,59105,21104,12104,17104,17717.800
27 mar 2024107,82107,86103,95104,40104,40660.300
26 mar 2024105,35107,35104,71107,21107,21942.000
25 mar 2024105,45105,69104,27104,86104,86558.400
22 mar 2024105,54106,15104,63105,23105,23519.800
21 mar 2024104,53106,09104,47105,63105,63741.500
20 mar 2024103,31104,75102,64104,24104,24780.700
19 mar 2024103,35104,44102,69103,64103,64962.600
18 mar 2024104,21105,08103,04103,82103,82561.900
15 mar 2024104,17105,13103,89104,19104,19651.200
14 mar 2024104,28104,73103,63104,66104,66553.700
13 mar 2024104,05105,13103,58104,65104,65500.400
12 mar 2024103,49104,81103,23104,04104,04906.300
11 mar 2024103,07103,47101,87103,18103,18582.400
08 mar 2024103,45104,76102,83102,88102,88618.300
07 mar 2024104,80105,77103,47103,60103,60592.800
06 mar 2024103,69104,43102,40104,10104,101.235.800
05 mar 2024105,00106,72104,25104,71104,71620.100
04 mar 2024105,36106,69104,90105,69105,69813.000
01 mar 2024105,66105,74102,96104,81104,811.351.800
29 feb 2024108,04108,04104,47105,82105,821.233.400
29 feb 20240.1 Dividendo
28 feb 2024104,97106,43104,60105,94105,84593.100
27 feb 2024105,27105,41104,33105,11105,01619.800
26 feb 2024105,00105,87104,87105,21105,11561.100
23 feb 2024104,70105,51104,33105,09104,99541.600
22 feb 2024103,59105,26102,96104,60104,501.553.900
21 feb 2024102,38103,27101,44102,17102,071.069.100
20 feb 2024101,55103,31101,55102,50102,401.008.800
16 feb 2024102,15103,50101,39101,51101,41777.900
15 feb 2024102,55103,02101,94101,99101,89607.500
14 feb 2024102,14104,10102,00102,55102,451.038.900
13 feb 202499,51101,8698,79101,49101,39923.300
12 feb 2024102,31102,63100,06100,0799,98715.300
09 feb 2024101,50102,86100,83102,39102,29800.500
08 feb 2024100,28101,99100,00101,03100,931.050.000
07 feb 202499,00101,3798,3699,4599,361.357.300
06 feb 202495,8498,3394,9297,1197,021.216.500
05 feb 202497,1998,7296,7197,3797,281.394.100
02 feb 202495,3096,9494,3996,8396,741.023.300
01 feb 202494,9596,6191,1995,2695,171.629.300
31 ene 202498,0198,9295,0195,3995,301.231.300
30 ene 202498,7999,9998,3698,3798,28988.400
29 ene 202498,03100,2497,6699,0298,93901.700
26 ene 202498,3098,4997,4997,8397,74439.900
25 ene 202498,0898,4196,5698,2898,19913.900
24 ene 202498,1098,6396,9497,8297,73545.300
23 ene 202498,0898,1496,8897,7897,69728.600
22 ene 202498,5199,2997,8998,0897,99784.700
19 ene 202498,6099,2497,6997,9597,86929.500
18 ene 202495,8598,0695,3698,0397,941.599.600
17 ene 202495,0095,8194,3195,2395,14654.900
16 ene 202495,5896,8795,0095,6895,59782.900
12 ene 202496,0097,0095,5095,9195,82921.400
11 ene 202494,0095,4393,7195,0594,961.309.100
10 ene 202493,8794,6893,0593,8593,761.558.300
09 ene 202494,6794,9893,2093,3093,211.101.600
08 ene 202494,5995,9793,8195,3095,211.604.300
05 ene 202495,4596,1092,7793,0092,911.682.400
04 ene 202489,9895,4289,7295,1095,012.764.400
03 ene 202489,5490,0888,6288,9788,89911.400
02 ene 202490,5290,8588,4989,2789,19832.700
29 dic 202390,5991,3890,1390,8890,79527.200
28 dic 202390,9091,4490,0690,3790,28432.100
27 dic 202390,2590,7089,9690,6390,54614.900
26 dic 202391,3292,1990,5190,5390,44365.500
22 dic 202390,9091,6490,6691,2191,12627.800
21 dic 202389,8491,2389,5691,0090,91814.800
20 dic 202390,2791,3689,6089,6089,52820.200
19 dic 202389,8690,4389,1890,4190,32699.300
18 dic 202388,9890,5188,8190,0489,961.159.400
15 dic 202386,0888,4186,0688,2488,164.484.900
14 dic 202390,7590,8687,4287,9487,862.413.800
13 dic 202391,8292,1689,2890,4090,311.736.600
12 dic 202392,5493,0891,2791,6191,521.134.700
11 dic 202390,3592,3089,6692,1892,091.909.900
08 dic 202391,3992,0089,8690,3590,261.424.600
07 dic 202392,8493,1291,0991,4791,38891.200
06 dic 202394,5195,2091,6992,6992,601.243.200
05 dic 202394,4295,8694,3994,8394,741.184.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...