Mercados españoles cerrados en 6 hrs 46 min
IBEX 35
10.859,70 +5,00 (+0,05%) Euro Stoxx 50
4.927,50 +6,02 (+0,12%) Dólar/Euro
1,0775 +0,0008 (+0,08%) Petróleo Brent
83,73 +0,77 (+0,93%) Oro
2.329,20 +20,60 (+0,89%) Bitcoin EUR
60.731,19 +1.606,25 (+2,72%)
Victory Precious Metals and Minerals (USAGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 01 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 30 abr 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 29 abr 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 26 abr 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 25 abr 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| 24 abr 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 23 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 22 abr 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 19 abr 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 18 abr 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 17 abr 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 16 abr 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 15 abr 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 12 abr 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 11 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 10 abr 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 09 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 08 abr 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 05 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 04 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 03 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 02 abr 2024 | 17,64 | 17,64 | 17,64 | 17,64 | 17,64 | - |
| 01 abr 2024 | 17,44 | 17,44 | 17,44 | 17,44 | 17,44 | - |
| 28 mar 2024 | 17,31 | 17,31 | 17,31 | 17,31 | 17,31 | - |
| 27 mar 2024 | 16,98 | 16,98 | 16,98 | 16,98 | 16,98 | - |
| 26 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 25 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 22 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 21 mar 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 20 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 19 mar 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 18 mar 2024 | 16,27 | 16,27 | 16,27 | 16,27 | 16,27 | - |
| 15 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 14 mar 2024 | 16,42 | 16,42 | 16,42 | 16,42 | 16,42 | - |
| 13 mar 2024 | 16,56 | 16,56 | 16,56 | 16,56 | 16,56 | - |
| 12 mar 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 11 mar 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 08 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 07 mar 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 06 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 05 mar 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 04 mar 2024 | 15,56 | 15,56 | 15,56 | 15,56 | 15,56 | - |
| 01 mar 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 29 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,50 | - |
| 28 feb 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,17 | - |
| 27 feb 2024 | 14,28 | 14,28 | 14,28 | 14,28 | 14,28 | - |
| 26 feb 2024 | 14,37 | 14,37 | 14,37 | 14,37 | 14,37 | - |
| 23 feb 2024 | 14,56 | 14,56 | 14,56 | 14,56 | 14,56 | - |
| 22 feb 2024 | 14,36 | 14,36 | 14,36 | 14,36 | 14,36 | - |
| 21 feb 2024 | 14,67 | 14,67 | 14,67 | 14,67 | 14,67 | - |
| 20 feb 2024 | 14,80 | 14,80 | 14,80 | 14,80 | 14,80 | - |
| 16 feb 2024 | 14,71 | 14,71 | 14,71 | 14,71 | 14,71 | - |
| 15 feb 2024 | 14,63 | 14,63 | 14,63 | 14,63 | 14,63 | - |
| 14 feb 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,23 | - |
| 13 feb 2024 | 14,21 | 14,21 | 14,21 | 14,21 | 14,21 | - |
| 12 feb 2024 | 14,92 | 14,92 | 14,92 | 14,92 | 14,92 | - |
| 09 feb 2024 | 14,83 | 14,83 | 14,83 | 14,83 | 14,83 | - |
| 08 feb 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,97 | - |
| 07 feb 2024 | 15,12 | 15,12 | 15,12 | 15,12 | 15,12 | - |
| 06 feb 2024 | 15,17 | 15,17 | 15,17 | 15,17 | 15,17 | - |
| 05 feb 2024 | 15,07 | 15,07 | 15,07 | 15,07 | 15,07 | - |
| 02 feb 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 01 feb 2024 | 15,90 | 15,90 | 15,90 | 15,90 | 15,90 | - |
| 31 ene 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 30 ene 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 29 ene 2024 | 15,55 | 15,55 | 15,55 | 15,55 | 15,55 | - |
| 26 ene 2024 | 15,46 | 15,46 | 15,46 | 15,46 | 15,46 | - |
| 25 ene 2024 | 15,47 | 15,47 | 15,47 | 15,47 | 15,47 | - |
| 24 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| 23 ene 2024 | 15,43 | 15,43 | 15,43 | 15,43 | 15,43 | - |
| 22 ene 2024 | 15,11 | 15,11 | 15,11 | 15,11 | 15,11 | - |
| 19 ene 2024 | 15,16 | 15,16 | 15,16 | 15,16 | 15,16 | - |
| 18 ene 2024 | 15,13 | 15,13 | 15,13 | 15,13 | 15,13 | - |
| 17 ene 2024 | 15,10 | 15,10 | 15,10 | 15,10 | 15,10 | - |
| 16 ene 2024 | 15,57 | 15,57 | 15,57 | 15,57 | 15,57 | - |
| 12 ene 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 11 ene 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 10 ene 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 09 ene 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 08 ene 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 05 ene 2024 | 16,21 | 16,21 | 16,21 | 16,21 | 16,21 | - |
| 04 ene 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 03 ene 2024 | 16,34 | 16,34 | 16,34 | 16,34 | 16,34 | - |
| 02 ene 2024 | 16,77 | 16,77 | 16,77 | 16,77 | 16,77 | - |
| 29 dic 2023 | 17,00 | 17,00 | 17,00 | 17,00 | 17,00 | - |
| 28 dic 2023 | 17,09 | 17,09 | 17,09 | 17,09 | 17,09 | - |
| 27 dic 2023 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 26 dic 2023 | 17,28 | 17,28 | 17,28 | 17,28 | 17,28 | - |
| 22 dic 2023 | 17,27 | 17,27 | 17,27 | 17,27 | 17,27 | - |
| 21 dic 2023 | 17,15 | 17,15 | 17,15 | 17,15 | 17,15 | - |
| 21 dic 2023 | 0.417 Dividendo | |||||
| 20 dic 2023 | 17,35 | 17,35 | 17,35 | 17,35 | 16,93 | - |
| 19 dic 2023 | 17,64 | 17,64 | 17,64 | 17,64 | 17,22 | - |
| 18 dic 2023 | 17,24 | 17,24 | 17,24 | 17,24 | 16,83 | - |
| 15 dic 2023 | 17,27 | 17,27 | 17,27 | 17,27 | 16,85 | - |
| 14 dic 2023 | 17,36 | 17,36 | 17,36 | 17,36 | 16,94 | - |
| 13 dic 2023 | 16,95 | 16,95 | 16,95 | 16,95 | 16,54 | - |
| 12 dic 2023 | 16,13 | 16,13 | 16,13 | 16,13 | 15,74 | - |
| *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.