Mercados españoles cerrados en 6 hrs 40 min
IBEX 35
11.237,60 -38,40 (-0,34%) Euro Stoxx 50
5.008,93 -21,42 (-0,43%) Dólar/Euro
1,0839 -0,0022 (-0,21%) Petróleo Brent
84,86 +0,64 (+0,76%) Oro
2.347,20 -9,30 (-0,39%) Bitcoin EUR
62.490,93 -425,01 (-0,68%)
VELA Large Cap Plus A (VELAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 16,50 | 16,50 | 16,50 | 16,50 | 16,50 | - |
| 24 may 2024 | 16,55 | 16,55 | 16,55 | 16,55 | 16,55 | - |
| 23 may 2024 | 16,53 | 16,53 | 16,53 | 16,53 | 16,53 | - |
| 22 may 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 21 may 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 20 may 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 17 may 2024 | 16,70 | 16,70 | 16,70 | 16,70 | 16,70 | - |
| 16 may 2024 | 16,68 | 16,68 | 16,68 | 16,68 | 16,68 | - |
| 15 may 2024 | 16,67 | 16,67 | 16,67 | 16,67 | 16,67 | - |
| 14 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 13 may 2024 | 16,49 | 16,49 | 16,49 | 16,49 | 16,49 | - |
| 10 may 2024 | 16,52 | 16,52 | 16,52 | 16,52 | 16,52 | - |
| 09 may 2024 | 16,51 | 16,51 | 16,51 | 16,51 | 16,51 | - |
| 08 may 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 07 may 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 06 may 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 03 may 2024 | 16,25 | 16,25 | 16,25 | 16,25 | 16,25 | - |
| 02 may 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 01 may 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 30 abr 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 29 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 26 abr 2024 | 16,23 | 16,23 | 16,23 | 16,23 | 16,23 | - |
| 25 abr 2024 | 16,15 | 16,15 | 16,15 | 16,15 | 16,15 | - |
| 24 abr 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 23 abr 2024 | 16,17 | 16,17 | 16,17 | 16,17 | 16,17 | - |
| 22 abr 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 19 abr 2024 | 15,95 | 15,95 | 15,95 | 15,95 | 15,95 | - |
| 18 abr 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 17 abr 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 16 abr 2024 | 15,94 | 15,94 | 15,94 | 15,94 | 15,94 | - |
| 15 abr 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 12 abr 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 11 abr 2024 | 16,29 | 16,29 | 16,29 | 16,29 | 16,29 | - |
| 10 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 09 abr 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 08 abr 2024 | 16,36 | 16,36 | 16,36 | 16,36 | 16,36 | - |
| 05 abr 2024 | 16,37 | 16,37 | 16,37 | 16,37 | 16,37 | - |
| 04 abr 2024 | 16,24 | 16,24 | 16,24 | 16,24 | 16,24 | - |
| 03 abr 2024 | 16,38 | 16,38 | 16,38 | 16,38 | 16,38 | - |
| 02 abr 2024 | 16,35 | 16,35 | 16,35 | 16,35 | 16,35 | - |
| 01 abr 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 28 mar 2024 | 16,48 | 16,48 | 16,48 | 16,48 | 16,48 | - |
| 27 mar 2024 | 16,45 | 16,45 | 16,45 | 16,45 | 16,45 | - |
| 26 mar 2024 | 16,32 | 16,32 | 16,32 | 16,32 | 16,32 | - |
| 25 mar 2024 | 16,33 | 16,33 | 16,33 | 16,33 | 16,33 | - |
| 22 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 21 mar 2024 | 16,41 | 16,41 | 16,41 | 16,41 | 16,41 | - |
| 20 mar 2024 | 16,39 | 16,39 | 16,39 | 16,39 | 16,39 | - |
| 19 mar 2024 | 16,28 | 16,28 | 16,28 | 16,28 | 16,28 | - |
| 18 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 15 mar 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 14 mar 2024 | 16,19 | 16,19 | 16,19 | 16,19 | 16,19 | - |
| 13 mar 2024 | 16,20 | 16,20 | 16,20 | 16,20 | 16,20 | - |
| 12 mar 2024 | 16,18 | 16,18 | 16,18 | 16,18 | 16,18 | - |
| 11 mar 2024 | 16,08 | 16,08 | 16,08 | 16,08 | 16,08 | - |
| 08 mar 2024 | 16,06 | 16,06 | 16,06 | 16,06 | 16,06 | - |
| 07 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 06 mar 2024 | 16,04 | 16,04 | 16,04 | 16,04 | 16,04 | - |
| 05 mar 2024 | 15,98 | 15,98 | 15,98 | 15,98 | 15,98 | - |
| 04 mar 2024 | 16,07 | 16,07 | 16,07 | 16,07 | 16,07 | - |
| 01 mar 2024 | 16,12 | 16,12 | 16,12 | 16,12 | 16,12 | - |
| 29 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 28 feb 2024 | 16,00 | 16,00 | 16,00 | 16,00 | 16,00 | - |
| 27 feb 2024 | 16,03 | 16,03 | 16,03 | 16,03 | 16,03 | - |
| 26 feb 2024 | 16,01 | 16,01 | 16,01 | 16,01 | 16,01 | - |
| 23 feb 2024 | 16,09 | 16,09 | 16,09 | 16,09 | 16,09 | - |
| 22 feb 2024 | 16,05 | 16,05 | 16,05 | 16,05 | 16,05 | - |
| 21 feb 2024 | 15,86 | 15,86 | 15,86 | 15,86 | 15,86 | - |
| 20 feb 2024 | 15,82 | 15,82 | 15,82 | 15,82 | 15,82 | - |
| 16 feb 2024 | 15,85 | 15,85 | 15,85 | 15,85 | 15,85 | - |
| 15 feb 2024 | 15,93 | 15,93 | 15,93 | 15,93 | 15,93 | - |
| 14 feb 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 13 feb 2024 | 15,73 | 15,73 | 15,73 | 15,73 | 15,73 | - |
| 12 feb 2024 | 15,91 | 15,91 | 15,91 | 15,91 | 15,91 | - |
| 09 feb 2024 | 15,92 | 15,92 | 15,92 | 15,92 | 15,92 | - |
| 08 feb 2024 | 15,87 | 15,87 | 15,87 | 15,87 | 15,87 | - |
| 07 feb 2024 | 15,88 | 15,88 | 15,88 | 15,88 | 15,88 | - |
| 06 feb 2024 | 15,79 | 15,79 | 15,79 | 15,79 | 15,79 | - |
| 05 feb 2024 | 15,76 | 15,76 | 15,76 | 15,76 | 15,76 | - |
| 02 feb 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 01 feb 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 31 ene 2024 | 15,61 | 15,61 | 15,61 | 15,61 | 15,61 | - |
| 30 ene 2024 | 15,83 | 15,83 | 15,83 | 15,83 | 15,83 | - |
| 29 ene 2024 | 15,81 | 15,81 | 15,81 | 15,81 | 15,81 | - |
| 26 ene 2024 | 15,71 | 15,71 | 15,71 | 15,71 | 15,71 | - |
| 25 ene 2024 | 15,72 | 15,72 | 15,72 | 15,72 | 15,72 | - |
| 24 ene 2024 | 15,66 | 15,66 | 15,66 | 15,66 | 15,66 | - |
| 23 ene 2024 | 15,69 | 15,69 | 15,69 | 15,69 | 15,69 | - |
| 22 ene 2024 | 15,67 | 15,67 | 15,67 | 15,67 | 15,67 | - |
| 19 ene 2024 | 15,62 | 15,62 | 15,62 | 15,62 | 15,62 | - |
| 18 ene 2024 | 15,49 | 15,49 | 15,49 | 15,49 | 15,49 | - |
| 17 ene 2024 | 15,41 | 15,41 | 15,41 | 15,41 | 15,41 | - |
| 16 ene 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 12 ene 2024 | 15,53 | 15,53 | 15,53 | 15,53 | 15,53 | - |
| 11 ene 2024 | 15,50 | 15,50 | 15,50 | 15,50 | 15,50 | - |
| 10 ene 2024 | 15,51 | 15,51 | 15,51 | 15,51 | 15,51 | - |
| 09 ene 2024 | 15,44 | 15,44 | 15,44 | 15,44 | 15,44 | - |
| 08 ene 2024 | 15,45 | 15,45 | 15,45 | 15,45 | 15,45 | - |
| 05 ene 2024 | 15,29 | 15,29 | 15,29 | 15,29 | 15,29 | - |
| 04 ene 2024 | 15,25 | 15,25 | 15,25 | 15,25 | 15,25 | - |
| *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.