Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.855,90 +690,04 (+1,23%)
Victory Aggressive Growth Institutional (UIAGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 66,18 | 66,18 | 66,18 | 66,18 | 66,18 | - |
| 27 jun 2024 | 66,62 | 66,62 | 66,62 | 66,62 | 66,62 | - |
| 26 jun 2024 | 66,32 | 66,32 | 66,32 | 66,32 | 66,32 | - |
| 25 jun 2024 | 66,10 | 66,10 | 66,10 | 66,10 | 66,10 | - |
| 24 jun 2024 | 65,21 | 65,21 | 65,21 | 65,21 | 65,21 | - |
| 21 jun 2024 | 66,17 | 66,17 | 66,17 | 66,17 | 66,17 | - |
| 20 jun 2024 | 66,37 | 66,37 | 66,37 | 66,37 | 66,37 | - |
| 18 jun 2024 | 66,97 | 66,97 | 66,97 | 66,97 | 66,97 | - |
| 17 jun 2024 | 66,63 | 66,63 | 66,63 | 66,63 | 66,63 | - |
| 14 jun 2024 | 66,02 | 66,02 | 66,02 | 66,02 | 66,02 | - |
| 13 jun 2024 | 65,68 | 65,68 | 65,68 | 65,68 | 65,68 | - |
| 12 jun 2024 | 65,29 | 65,29 | 65,29 | 65,29 | 65,29 | - |
| 11 jun 2024 | 64,34 | 64,34 | 64,34 | 64,34 | 64,34 | - |
| 10 jun 2024 | 63,90 | 63,90 | 63,90 | 63,90 | 63,90 | - |
| 07 jun 2024 | 63,57 | 63,57 | 63,57 | 63,57 | 63,57 | - |
| 06 jun 2024 | 63,64 | 63,64 | 63,64 | 63,64 | 63,64 | - |
| 05 jun 2024 | 63,73 | 63,73 | 63,73 | 63,73 | 63,73 | - |
| 04 jun 2024 | 62,30 | 62,30 | 62,30 | 62,30 | 62,30 | - |
| 03 jun 2024 | 62,04 | 62,04 | 62,04 | 62,04 | 62,04 | - |
| 31 may 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
| 30 may 2024 | 61,92 | 61,92 | 61,92 | 61,92 | 61,92 | - |
| 29 may 2024 | 63,05 | 63,05 | 63,05 | 63,05 | 63,05 | - |
| 28 may 2024 | 63,26 | 63,26 | 63,26 | 63,26 | 63,26 | - |
| 24 may 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 23 may 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 22 may 2024 | 62,22 | 62,22 | 62,22 | 62,22 | 62,22 | - |
| 21 may 2024 | 62,45 | 62,45 | 62,45 | 62,45 | 62,45 | - |
| 20 may 2024 | 62,48 | 62,48 | 62,48 | 62,48 | 62,48 | - |
| 17 may 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 16 may 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 15 may 2024 | 62,36 | 62,36 | 62,36 | 62,36 | 62,36 | - |
| 14 may 2024 | 61,11 | 61,11 | 61,11 | 61,11 | 61,11 | - |
| 13 may 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 10 may 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 09 may 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 08 may 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 07 may 2024 | 60,74 | 60,74 | 60,74 | 60,74 | 60,74 | - |
| 06 may 2024 | 60,82 | 60,82 | 60,82 | 60,82 | 60,82 | - |
| 03 may 2024 | 59,71 | 59,71 | 59,71 | 59,71 | 59,71 | - |
| 02 may 2024 | 58,72 | 58,72 | 58,72 | 58,72 | 58,72 | - |
| 01 may 2024 | 57,92 | 57,92 | 57,92 | 57,92 | 57,92 | - |
| 30 abr 2024 | 58,16 | 58,16 | 58,16 | 58,16 | 58,16 | - |
| 29 abr 2024 | 59,13 | 59,13 | 59,13 | 59,13 | 59,13 | - |
| 26 abr 2024 | 59,29 | 59,29 | 59,29 | 59,29 | 59,29 | - |
| 25 abr 2024 | 58,32 | 58,32 | 58,32 | 58,32 | 58,32 | - |
| 24 abr 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 23 abr 2024 | 58,74 | 58,74 | 58,74 | 58,74 | 58,74 | - |
| 22 abr 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
| 19 abr 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
| 18 abr 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 17 abr 2024 | 59,00 | 59,00 | 59,00 | 59,00 | 59,00 | - |
| 16 abr 2024 | 59,66 | 59,66 | 59,66 | 59,66 | 59,66 | - |
| 15 abr 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 12 abr 2024 | 60,64 | 60,64 | 60,64 | 60,64 | 60,64 | - |
| 11 abr 2024 | 61,70 | 61,70 | 61,70 | 61,70 | 61,70 | - |
| 10 abr 2024 | 60,81 | 60,81 | 60,81 | 60,81 | 60,81 | - |
| 09 abr 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 08 abr 2024 | 61,23 | 61,23 | 61,23 | 61,23 | 61,23 | - |
| 05 abr 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 04 abr 2024 | 60,24 | 60,24 | 60,24 | 60,24 | 60,24 | - |
| 03 abr 2024 | 61,21 | 61,21 | 61,21 | 61,21 | 61,21 | - |
| 02 abr 2024 | 61,02 | 61,02 | 61,02 | 61,02 | 61,02 | - |
| 01 abr 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 28 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 27 mar 2024 | 61,57 | 61,57 | 61,57 | 61,57 | 61,57 | - |
| 26 mar 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 25 mar 2024 | 62,09 | 62,09 | 62,09 | 62,09 | 62,09 | - |
| 22 mar 2024 | 62,24 | 62,24 | 62,24 | 62,24 | 62,24 | - |
| 21 mar 2024 | 62,29 | 62,29 | 62,29 | 62,29 | 62,29 | - |
| 20 mar 2024 | 61,86 | 61,86 | 61,86 | 61,86 | 61,86 | - |
| 19 mar 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 18 mar 2024 | 60,72 | 60,72 | 60,72 | 60,72 | 60,72 | - |
| 15 mar 2024 | 60,10 | 60,10 | 60,10 | 60,10 | 60,10 | - |
| 14 mar 2024 | 60,86 | 60,86 | 60,86 | 60,86 | 60,86 | - |
| 13 mar 2024 | 60,93 | 60,93 | 60,93 | 60,93 | 60,93 | - |
| 12 mar 2024 | 61,17 | 61,17 | 61,17 | 61,17 | 61,17 | - |
| 11 mar 2024 | 59,96 | 59,96 | 59,96 | 59,96 | 59,96 | - |
| 08 mar 2024 | 60,41 | 60,41 | 60,41 | 60,41 | 60,41 | - |
| 07 mar 2024 | 61,26 | 61,26 | 61,26 | 61,26 | 61,26 | - |
| 06 mar 2024 | 60,35 | 60,35 | 60,35 | 60,35 | 60,35 | - |
| 05 mar 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 04 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 01 mar 2024 | 61,10 | 61,10 | 61,10 | 61,10 | 61,10 | - |
| 29 feb 2024 | 60,34 | 60,34 | 60,34 | 60,34 | 60,34 | - |
| 28 feb 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 27 feb 2024 | 60,08 | 60,08 | 60,08 | 60,08 | 60,08 | - |
| 26 feb 2024 | 60,02 | 60,02 | 60,02 | 60,02 | 60,02 | - |
| 23 feb 2024 | 59,92 | 59,92 | 59,92 | 59,92 | 59,92 | - |
| 22 feb 2024 | 59,94 | 59,94 | 59,94 | 59,94 | 59,94 | - |
| 21 feb 2024 | 57,68 | 57,68 | 57,68 | 57,68 | 57,68 | - |
| 20 feb 2024 | 58,30 | 58,30 | 58,30 | 58,30 | 58,30 | - |
| 16 feb 2024 | 59,10 | 59,10 | 59,10 | 59,10 | 59,10 | - |
| 15 feb 2024 | 59,47 | 59,47 | 59,47 | 59,47 | 59,47 | - |
| 14 feb 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 13 feb 2024 | 58,46 | 58,46 | 58,46 | 58,46 | 58,46 | - |
| 12 feb 2024 | 59,31 | 59,31 | 59,31 | 59,31 | 59,31 | - |
| 09 feb 2024 | 59,69 | 59,69 | 59,69 | 59,69 | 59,69 | - |
| 08 feb 2024 | 59,02 | 59,02 | 59,02 | 59,02 | 59,02 | - |
| 07 feb 2024 | 58,80 | 58,80 | 58,80 | 58,80 | 58,80 | - |
| 06 feb 2024 | 57,83 | 57,83 | 57,83 | 57,83 | 57,83 | - |
| *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.