Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0879 +0,0009 (+0,09%) Petróleo Brent
83,96 -0,02 (-0,02%) Oro
2.419,80 +2,40 (+0,10%) Bitcoin EUR
60.917,52 -685,30 (-1,11%)
Victory Precious Metals & Minerals Cl A (UPMMX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 19,38 | 19,38 | 19,38 | 19,38 | 19,38 | - |
| 16 may 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 15 may 2024 | 18,99 | 18,99 | 18,99 | 18,99 | 18,99 | - |
| 14 may 2024 | 18,77 | 18,77 | 18,77 | 18,77 | 18,77 | - |
| 13 may 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 10 may 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 09 may 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 08 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 07 may 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 06 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 03 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 02 may 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 01 may 2024 | 17,84 | 17,84 | 17,84 | 17,84 | 17,84 | - |
| 30 abr 2024 | 17,77 | 17,77 | 17,77 | 17,77 | 17,77 | - |
| 29 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 26 abr 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 25 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 24 abr 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,80 | - |
| 23 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 22 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 19 abr 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 18 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 17 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 16 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 15 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 12 abr 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 11 abr 2024 | 18,29 | 18,29 | 18,29 | 18,29 | 18,29 | - |
| 10 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 09 abr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 08 abr 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 05 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 04 abr 2024 | 17,69 | 17,69 | 17,69 | 17,69 | 17,69 | - |
| 03 abr 2024 | 17,78 | 17,78 | 17,78 | 17,78 | 17,78 | - |
| 02 abr 2024 | 17,41 | 17,41 | 17,41 | 17,41 | 17,41 | - |
| 01 abr 2024 | 17,22 | 17,22 | 17,22 | 17,22 | 17,22 | - |
| 28 mar 2024 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 27 mar 2024 | 16,76 | 16,76 | 16,76 | 16,76 | 16,76 | - |
| 26 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 25 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 22 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 21 mar 2024 | 16,30 | 16,30 | 16,30 | 16,30 | 16,30 | - |
| 20 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 19 mar 2024 | 15,80 | 15,80 | 15,80 | 15,80 | 15,80 | - |
| 18 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 15 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 14 mar 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 13 mar 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 12 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 11 mar 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 08 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 07 mar 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 06 mar 2024 | 15,84 | 15,84 | 15,84 | 15,84 | 15,84 | - |
| 05 mar 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 04 mar 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 01 mar 2024 | 14,73 | 14,73 | 14,73 | 14,73 | 14,73 | - |
| 29 feb 2024 | 14,31 | 14,31 | 14,31 | 14,31 | 14,31 | - |
| 28 feb 2024 | 13,99 | 13,99 | 13,99 | 13,99 | 13,99 | - |
| 27 feb 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 14,10 | - |
| 26 feb 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,19 | - |
| 23 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 22 feb 2024 | 14,18 | 14,18 | 14,18 | 14,18 | 14,18 | - |
| 21 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,49 | - |
| 20 feb 2024 | 14,61 | 14,61 | 14,61 | 14,61 | 14,61 | - |
| 16 feb 2024 | 14,53 | 14,53 | 14,53 | 14,53 | 14,53 | - |
| 15 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,45 | - |
| 14 feb 2024 | 14,05 | 14,05 | 14,05 | 14,05 | 14,05 | - |
| 13 feb 2024 | 14,03 | 14,03 | 14,03 | 14,03 | 14,03 | - |
| 12 feb 2024 | 14,74 | 14,74 | 14,74 | 14,74 | 14,74 | - |
| 09 feb 2024 | 14,65 | 14,65 | 14,65 | 14,65 | 14,65 | - |
| 08 feb 2024 | 14,78 | 14,78 | 14,78 | 14,78 | 14,78 | - |
| 07 feb 2024 | 14,93 | 14,93 | 14,93 | 14,93 | 14,93 | - |
| 06 feb 2024 | 14,98 | 14,98 | 14,98 | 14,98 | 14,98 | - |
| 05 feb 2024 | 14,88 | 14,88 | 14,88 | 14,88 | 14,88 | - |
| 02 feb 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 01 feb 2024 | 15,70 | 15,70 | 15,70 | 15,70 | 15,70 | - |
| 31 ene 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 30 ene 2024 | 15,37 | 15,37 | 15,37 | 15,37 | 15,37 | - |
| 29 ene 2024 | 15,36 | 15,36 | 15,36 | 15,36 | 15,36 | - |
| 26 ene 2024 | 15,27 | 15,27 | 15,27 | 15,27 | 15,27 | - |
| 25 ene 2024 | 15,28 | 15,28 | 15,28 | 15,28 | 15,28 | - |
| 24 ene 2024 | 15,06 | 15,06 | 15,06 | 15,06 | 15,06 | - |
| 23 ene 2024 | 15,24 | 15,24 | 15,24 | 15,24 | 15,24 | - |
| 22 ene 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 19 ene 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 18 ene 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,94 | - |
| 17 ene 2024 | 14,91 | 14,91 | 14,91 | 14,91 | 14,91 | - |
| 16 ene 2024 | 15,38 | 15,38 | 15,38 | 15,38 | 15,38 | - |
| 12 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 11 ene 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 10 ene 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 09 ene 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 08 ene 2024 | 15,97 | 15,97 | 15,97 | 15,97 | 15,97 | - |
| 05 ene 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 04 ene 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 03 ene 2024 | 16,13 | 16,13 | 16,13 | 16,13 | 16,13 | - |
| 02 ene 2024 | 16,57 | 16,57 | 16,57 | 16,57 | 16,57 | - |
| 29 dic 2023 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 28 dic 2023 | 16,88 | 16,88 | 16,88 | 16,88 | 16,88 | - |
| 27 dic 2023 | 17,26 | 17,26 | 17,26 | 17,26 | 17,26 | - |
| 26 dic 2023 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| *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.