Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,55 +0,21 (+0,24%) Bitcoin EUR
53.767,56 -2.070,08 (-3,71%)
Pear Tree Polaris Small Cap Fund (USBNX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 26,14 | 26,14 | 26,14 | 26,14 | 26,14 | - |
| 02 jul 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 01 jul 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 28 jun 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 27 jun 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 26 jun 2024 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | - |
| 25 jun 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 24 jun 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 21 jun 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 20 jun 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 18 jun 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 26,03 | - |
| 17 jun 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 14 jun 2024 | 25,59 | 25,59 | 25,59 | 25,59 | 25,59 | - |
| 13 jun 2024 | 25,98 | 25,98 | 25,98 | 25,98 | 25,98 | - |
| 12 jun 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,19 | - |
| 11 jun 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | - |
| 10 jun 2024 | 25,89 | 25,89 | 25,89 | 25,89 | 25,89 | - |
| 07 jun 2024 | 25,84 | 25,84 | 25,84 | 25,84 | 25,84 | - |
| 06 jun 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 05 jun 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 04 jun 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 03 jun 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 31 may 2024 | 26,70 | 26,70 | 26,70 | 26,70 | 26,70 | - |
| 30 may 2024 | 26,36 | 26,36 | 26,36 | 26,36 | 26,36 | - |
| 29 may 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 28 may 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 24 may 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | - |
| 23 may 2024 | 26,37 | 26,37 | 26,37 | 26,37 | 26,37 | - |
| 22 may 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 21 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 20 may 2024 | 26,92 | 26,92 | 26,92 | 26,92 | 26,92 | - |
| 17 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 16 may 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | - |
| 15 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 14 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 13 may 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 10 may 2024 | 26,97 | 26,97 | 26,97 | 26,97 | 26,97 | - |
| 09 may 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,09 | - |
| 08 may 2024 | 26,89 | 26,89 | 26,89 | 26,89 | 26,89 | - |
| 07 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 06 may 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 03 may 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 02 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 01 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 30 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 29 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 26 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 25 abr 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 24 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 23 abr 2024 | 26,50 | 26,50 | 26,50 | 26,50 | 26,50 | - |
| 22 abr 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 19 abr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 18 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 17 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 16 abr 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 15 abr 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 12 abr 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 11 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 10 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 09 abr 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 08 abr 2024 | 27,15 | 27,15 | 27,15 | 27,15 | 27,15 | - |
| 05 abr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 04 abr 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 03 abr 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 02 abr 2024 | 26,96 | 26,96 | 26,96 | 26,96 | 26,96 | - |
| 01 abr 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 28 mar 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,46 | - |
| 27 mar 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 26 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 25 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 22 mar 2024 | 26,85 | 26,85 | 26,85 | 26,85 | 26,85 | - |
| 21 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 20 mar 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 19 mar 2024 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | - |
| 18 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 15 mar 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 14 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 13 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 12 mar 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 11 mar 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 08 mar 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 07 mar 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,30 | - |
| 06 mar 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 05 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 04 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 01 mar 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 29 feb 2024 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | - |
| 28 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 27 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 26 feb 2024 | 25,78 | 25,78 | 25,78 | 25,78 | 25,78 | - |
| 23 feb 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 22 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,63 | - |
| 21 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 20 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 16 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 15 feb 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | - |
| 14 feb 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,40 | - |
| 13 feb 2024 | 24,89 | 24,89 | 24,89 | 24,89 | 24,89 | - |
| 12 feb 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | - |
| 09 feb 2024 | 25,29 | 25,29 | 25,29 | 25,29 | 25,29 | - |
| *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.