Mercados españoles cerrados
IBEX 35
11.023,50 -42,80 (-0,39%) Euro Stoxx 50
4.979,39 -8,09 (-0,16%) Dólar/Euro
1,0831 +0,0016 (+0,15%) Petróleo Brent
87,44 +0,10 (+0,11%) Oro
2.395,00 +25,60 (+1,08%) Bitcoin EUR
52.230,00 -1.420,49 (-2,65%)
ProFunds UltraChina (UGPIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 21,64 | 21,64 | 21,64 | 21,64 | 21,64 | - |
| 02 jul 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 01 jul 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 28 jun 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 27 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 26 jun 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 25 jun 2024 | 21,05 | 21,05 | 21,05 | 21,05 | 21,05 | - |
| 24 jun 2024 | 21,60 | 21,60 | 21,60 | 21,60 | 21,60 | - |
| 21 jun 2024 | 21,18 | 21,18 | 21,18 | 21,18 | 21,18 | - |
| 20 jun 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 18 jun 2024 | 21,78 | 21,78 | 21,78 | 21,78 | 21,78 | - |
| 17 jun 2024 | 22,17 | 22,17 | 22,17 | 22,17 | 22,17 | - |
| 14 jun 2024 | 22,16 | 22,16 | 22,16 | 22,16 | 22,16 | - |
| 13 jun 2024 | 22,98 | 22,98 | 22,98 | 22,98 | 22,98 | - |
| 12 jun 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 11 jun 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 10 jun 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 07 jun 2024 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 06 jun 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,63 | - |
| 05 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 04 jun 2024 | 23,16 | 23,16 | 23,16 | 23,16 | 23,16 | - |
| 03 jun 2024 | 23,37 | 23,37 | 23,37 | 23,37 | 23,37 | - |
| 31 may 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 30 may 2024 | 24,56 | 24,56 | 24,56 | 24,56 | 24,56 | - |
| 29 may 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | - |
| 28 may 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 24 may 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 23 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 22 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 21 may 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 20 may 2024 | 27,49 | 27,49 | 27,49 | 27,49 | 27,49 | - |
| 17 may 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 16 may 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 15 may 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 14 may 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | - |
| 13 may 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 10 may 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 09 may 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 08 may 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 07 may 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 06 may 2024 | 25,48 | 25,48 | 25,48 | 25,48 | 25,48 | - |
| 03 may 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 02 may 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 01 may 2024 | 21,76 | 21,76 | 21,76 | 21,76 | 21,76 | - |
| 30 abr 2024 | 21,49 | 21,49 | 21,49 | 21,49 | 21,49 | - |
| 29 abr 2024 | 22,57 | 22,57 | 22,57 | 22,57 | 22,57 | - |
| 26 abr 2024 | 22,44 | 22,44 | 22,44 | 22,44 | 22,44 | - |
| 25 abr 2024 | 21,31 | 21,31 | 21,31 | 21,31 | 21,31 | - |
| 24 abr 2024 | 21,12 | 21,12 | 21,12 | 21,12 | 21,12 | - |
| 23 abr 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 22 abr 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 19 abr 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 18 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 17 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 16 abr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 15 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 12 abr 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 11 abr 2024 | 21,68 | 21,68 | 21,68 | 21,68 | 21,68 | - |
| 10 abr 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 09 abr 2024 | 21,67 | 21,67 | 21,67 | 21,67 | 21,67 | - |
| 08 abr 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 05 abr 2024 | 20,74 | 20,74 | 20,74 | 20,74 | 20,74 | - |
| 04 abr 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 03 abr 2024 | 21,30 | 21,30 | 21,30 | 21,30 | 21,30 | - |
| 02 abr 2024 | 21,34 | 21,34 | 21,34 | 21,34 | 21,34 | - |
| 01 abr 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 28 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 27 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 26 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 25 mar 2024 | 21,00 | 21,00 | 21,00 | 21,00 | 21,00 | - |
| 22 mar 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 21 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 20 mar 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | - |
| 19 mar 2024 | 22,48 | 22,48 | 22,48 | 22,48 | 22,48 | - |
| 18 mar 2024 | 22,59 | 22,59 | 22,59 | 22,59 | 22,59 | - |
| 15 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 14 mar 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,64 | - |
| 13 mar 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,70 | - |
| 12 mar 2024 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 11 mar 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 08 mar 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 07 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 06 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 05 mar 2024 | 20,65 | 20,65 | 20,65 | 20,65 | 20,65 | - |
| 04 mar 2024 | 21,19 | 21,19 | 21,19 | 21,19 | 21,19 | - |
| 01 mar 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,72 | - |
| 29 feb 2024 | 22,15 | 22,15 | 22,15 | 22,15 | 22,15 | - |
| 28 feb 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 27 feb 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 26 feb 2024 | 22,73 | 22,73 | 22,73 | 22,73 | 22,73 | - |
| 23 feb 2024 | 22,79 | 22,79 | 22,79 | 22,79 | 22,79 | - |
| 22 feb 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,81 | - |
| 21 feb 2024 | 22,21 | 22,21 | 22,21 | 22,21 | 22,21 | - |
| 20 feb 2024 | 21,83 | 21,83 | 21,83 | 21,83 | 21,83 | - |
| 16 feb 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 15 feb 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 14 feb 2024 | 21,93 | 21,93 | 21,93 | 21,93 | 21,93 | - |
| 13 feb 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 12 feb 2024 | 21,65 | 21,65 | 21,65 | 21,65 | 21,65 | - |
| *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.