Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
62.085,53 +269,38 (+0,44%)
Vanguard Extended Market Index InstlPlus (VEMPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 311,65 | 311,65 | 311,65 | 311,65 | 311,65 | - |
| 13 jun 2024 | 315,30 | 315,30 | 315,30 | 315,30 | 315,30 | - |
| 12 jun 2024 | 318,32 | 318,32 | 318,32 | 318,32 | 318,32 | - |
| 11 jun 2024 | 313,74 | 313,74 | 313,74 | 313,74 | 313,74 | - |
| 10 jun 2024 | 314,45 | 314,45 | 314,45 | 314,45 | 314,45 | - |
| 07 jun 2024 | 312,80 | 312,80 | 312,80 | 312,80 | 312,80 | - |
| 06 jun 2024 | 315,62 | 315,62 | 315,62 | 315,62 | 315,62 | - |
| 05 jun 2024 | 316,96 | 316,96 | 316,96 | 316,96 | 316,96 | - |
| 04 jun 2024 | 312,41 | 312,41 | 312,41 | 312,41 | 312,41 | - |
| 03 jun 2024 | 315,75 | 315,75 | 315,75 | 315,75 | 315,75 | - |
| 31 may 2024 | 317,34 | 317,34 | 317,34 | 317,34 | 317,34 | - |
| 30 may 2024 | 316,47 | 316,47 | 316,47 | 316,47 | 316,47 | - |
| 29 may 2024 | 315,43 | 315,43 | 315,43 | 315,43 | 315,43 | - |
| 28 may 2024 | 319,05 | 319,05 | 319,05 | 319,05 | 319,05 | - |
| 24 may 2024 | 320,52 | 320,52 | 320,52 | 320,52 | 320,52 | - |
| 23 may 2024 | 317,78 | 317,78 | 317,78 | 317,78 | 317,78 | - |
| 22 may 2024 | 322,56 | 322,56 | 322,56 | 322,56 | 322,56 | - |
| 21 may 2024 | 324,65 | 324,65 | 324,65 | 324,65 | 324,65 | - |
| 20 may 2024 | 325,71 | 325,71 | 325,71 | 325,71 | 325,71 | - |
| 17 may 2024 | 324,71 | 324,71 | 324,71 | 324,71 | 324,71 | - |
| 16 may 2024 | 324,43 | 324,43 | 324,43 | 324,43 | 324,43 | - |
| 15 may 2024 | 326,61 | 326,61 | 326,61 | 326,61 | 326,61 | - |
| 14 may 2024 | 322,97 | 322,97 | 322,97 | 322,97 | 322,97 | - |
| 13 may 2024 | 319,69 | 319,69 | 319,69 | 319,69 | 319,69 | - |
| 10 may 2024 | 319,54 | 319,54 | 319,54 | 319,54 | 319,54 | - |
| 09 may 2024 | 320,59 | 320,59 | 320,59 | 320,59 | 320,59 | - |
| 08 may 2024 | 317,88 | 317,88 | 317,88 | 317,88 | 317,88 | - |
| 07 may 2024 | 319,25 | 319,25 | 319,25 | 319,25 | 319,25 | - |
| 06 may 2024 | 319,97 | 319,97 | 319,97 | 319,97 | 319,97 | - |
| 03 may 2024 | 315,43 | 315,43 | 315,43 | 315,43 | 315,43 | - |
| 02 may 2024 | 312,92 | 312,92 | 312,92 | 312,92 | 312,92 | - |
| 01 may 2024 | 308,12 | 308,12 | 308,12 | 308,12 | 308,12 | - |
| 30 abr 2024 | 307,01 | 307,01 | 307,01 | 307,01 | 307,01 | - |
| 29 abr 2024 | 313,29 | 313,29 | 313,29 | 313,29 | 313,29 | - |
| 26 abr 2024 | 311,71 | 311,71 | 311,71 | 311,71 | 311,71 | - |
| 25 abr 2024 | 309,29 | 309,29 | 309,29 | 309,29 | 309,29 | - |
| 24 abr 2024 | 310,88 | 310,88 | 310,88 | 310,88 | 310,88 | - |
| 23 abr 2024 | 311,45 | 311,45 | 311,45 | 311,45 | 311,45 | - |
| 22 abr 2024 | 305,95 | 305,95 | 305,95 | 305,95 | 305,95 | - |
| 19 abr 2024 | 302,88 | 302,88 | 302,88 | 302,88 | 302,88 | - |
| 18 abr 2024 | 303,08 | 303,08 | 303,08 | 303,08 | 303,08 | - |
| 17 abr 2024 | 303,69 | 303,69 | 303,69 | 303,69 | 303,69 | - |
| 16 abr 2024 | 306,43 | 306,43 | 306,43 | 306,43 | 306,43 | - |
| 15 abr 2024 | 307,68 | 307,68 | 307,68 | 307,68 | 307,68 | - |
| 12 abr 2024 | 312,86 | 312,86 | 312,86 | 312,86 | 312,86 | - |
| 11 abr 2024 | 318,99 | 318,99 | 318,99 | 318,99 | 318,99 | - |
| 10 abr 2024 | 317,44 | 317,44 | 317,44 | 317,44 | 317,44 | - |
| 09 abr 2024 | 323,71 | 323,71 | 323,71 | 323,71 | 323,71 | - |
| 08 abr 2024 | 322,98 | 322,98 | 322,98 | 322,98 | 322,98 | - |
| 05 abr 2024 | 321,44 | 321,44 | 321,44 | 321,44 | 321,44 | - |
| 04 abr 2024 | 318,65 | 318,65 | 318,65 | 318,65 | 318,65 | - |
| 03 abr 2024 | 322,08 | 322,08 | 322,08 | 322,08 | 322,08 | - |
| 02 abr 2024 | 320,68 | 320,68 | 320,68 | 320,68 | 320,68 | - |
| 01 abr 2024 | 325,47 | 325,47 | 325,47 | 325,47 | 325,47 | - |
| 28 mar 2024 | 328,24 | 328,24 | 328,24 | 328,24 | 328,24 | - |
| 27 mar 2024 | 327,27 | 327,27 | 327,27 | 327,27 | 327,27 | - |
| 26 mar 2024 | 322,52 | 322,52 | 322,52 | 322,52 | 322,52 | - |
| 25 mar 2024 | 322,51 | 322,51 | 322,51 | 322,51 | 322,51 | - |
| 22 mar 2024 | 322,29 | 322,29 | 322,29 | 322,29 | 322,29 | - |
| 21 mar 2024 | 326,24 | 326,24 | 326,24 | 326,24 | 326,24 | - |
| 20 mar 2024 | 323,11 | 323,11 | 323,11 | 323,11 | 323,11 | - |
| 19 mar 2024 | 317,53 | 317,53 | 317,53 | 317,53 | 317,53 | - |
| 18 mar 2024 | 315,68 | 315,68 | 315,68 | 315,68 | 315,68 | - |
| 15 mar 2024 | 316,28 | 316,28 | 316,28 | 316,28 | 316,28 | - |
| 14 mar 2024 | 316,50 | 316,50 | 316,50 | 316,50 | 316,50 | - |
| 13 mar 2024 | 321,26 | 321,26 | 321,26 | 321,26 | 321,26 | - |
| 12 mar 2024 | 320,54 | 320,54 | 320,54 | 320,54 | 320,54 | - |
| 11 mar 2024 | 319,62 | 319,62 | 319,62 | 319,62 | 319,62 | - |
| 08 mar 2024 | 321,53 | 321,53 | 321,53 | 321,53 | 321,53 | - |
| 07 mar 2024 | 322,81 | 322,81 | 322,81 | 322,81 | 322,81 | - |
| 06 mar 2024 | 319,94 | 319,94 | 319,94 | 319,94 | 319,94 | - |
| 05 mar 2024 | 317,18 | 317,18 | 317,18 | 317,18 | 317,18 | - |
| 04 mar 2024 | 321,08 | 321,08 | 321,08 | 321,08 | 321,08 | - |
| 01 mar 2024 | 321,07 | 321,07 | 321,07 | 321,07 | 321,07 | - |
| 29 feb 2024 | 318,49 | 318,49 | 318,49 | 318,49 | 318,49 | - |
| 28 feb 2024 | 316,54 | 316,54 | 316,54 | 316,54 | 316,54 | - |
| 27 feb 2024 | 317,78 | 317,78 | 317,78 | 317,78 | 317,78 | - |
| 26 feb 2024 | 314,99 | 314,99 | 314,99 | 314,99 | 314,99 | - |
| 23 feb 2024 | 313,79 | 313,79 | 313,79 | 313,79 | 313,79 | - |
| 22 feb 2024 | 312,99 | 312,99 | 312,99 | 312,99 | 312,99 | - |
| 21 feb 2024 | 308,84 | 308,84 | 308,84 | 308,84 | 308,84 | - |
| 20 feb 2024 | 310,62 | 310,62 | 310,62 | 310,62 | 310,62 | - |
| 16 feb 2024 | 314,32 | 314,32 | 314,32 | 314,32 | 314,32 | - |
| 15 feb 2024 | 317,19 | 317,19 | 317,19 | 317,19 | 317,19 | - |
| 14 feb 2024 | 312,31 | 312,31 | 312,31 | 312,31 | 312,31 | - |
| 13 feb 2024 | 305,64 | 305,64 | 305,64 | 305,64 | 305,64 | - |
| 12 feb 2024 | 314,83 | 314,83 | 314,83 | 314,83 | 314,83 | - |
| 09 feb 2024 | 311,82 | 311,82 | 311,82 | 311,82 | 311,82 | - |
| 08 feb 2024 | 308,27 | 308,27 | 308,27 | 308,27 | 308,27 | - |
| 07 feb 2024 | 304,34 | 304,34 | 304,34 | 304,34 | 304,34 | - |
| 06 feb 2024 | 303,27 | 303,27 | 303,27 | 303,27 | 303,27 | - |
| 05 feb 2024 | 300,58 | 300,58 | 300,58 | 300,58 | 300,58 | - |
| 02 feb 2024 | 304,49 | 304,49 | 304,49 | 304,49 | 304,49 | - |
| 01 feb 2024 | 304,15 | 304,15 | 304,15 | 304,15 | 304,15 | - |
| 31 ene 2024 | 300,33 | 300,33 | 300,33 | 300,33 | 300,33 | - |
| 30 ene 2024 | 306,92 | 306,92 | 306,92 | 306,92 | 306,92 | - |
| 29 ene 2024 | 308,80 | 308,80 | 308,80 | 308,80 | 308,80 | - |
| 26 ene 2024 | 303,86 | 303,86 | 303,86 | 303,86 | 303,86 | - |
| 25 ene 2024 | 303,27 | 303,27 | 303,27 | 303,27 | 303,27 | - |
| 24 ene 2024 | 301,84 | 301,84 | 301,84 | 301,84 | 301,84 | - |
| *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.