Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.703,98 +783,64 (+1,29%)
Voya Index Plus LargeCap Port ADV (VIPAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 26,58 | 26,58 | 26,58 | 26,58 | 26,58 | - |
| 16 may 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,56 | - |
| 15 may 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,65 | - |
| 14 may 2024 | 26,31 | 26,31 | 26,31 | 26,31 | 26,31 | - |
| 13 may 2024 | 26,18 | 26,18 | 26,18 | 26,18 | 26,18 | - |
| 10 may 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 09 may 2024 | 27,59 | 27,59 | 27,59 | 27,59 | 27,59 | - |
| 08 may 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 07 may 2024 | 27,47 | 27,47 | 27,47 | 27,47 | 27,47 | - |
| 06 may 2024 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 03 may 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 02 may 2024 | 26,80 | 26,80 | 26,80 | 26,80 | 26,80 | - |
| 01 may 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 30 abr 2024 | 26,59 | 26,59 | 26,59 | 26,59 | 26,59 | - |
| 29 abr 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | - |
| 26 abr 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 25 abr 2024 | 26,68 | 26,68 | 26,68 | 26,68 | 26,68 | - |
| 24 abr 2024 | 26,82 | 26,82 | 26,82 | 26,82 | 26,82 | - |
| 23 abr 2024 | 26,84 | 26,84 | 26,84 | 26,84 | 26,84 | - |
| 22 abr 2024 | 26,52 | 26,52 | 26,52 | 26,52 | 26,52 | - |
| 19 abr 2024 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | - |
| 18 abr 2024 | 26,51 | 26,51 | 26,51 | 26,51 | 26,51 | - |
| 17 abr 2024 | 26,55 | 26,55 | 26,55 | 26,55 | 26,55 | - |
| 16 abr 2024 | 26,72 | 26,72 | 26,72 | 26,72 | 26,72 | - |
| 15 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 12 abr 2024 | 27,11 | 27,11 | 27,11 | 27,11 | 27,11 | - |
| 11 abr 2024 | 27,48 | 27,48 | 27,48 | 27,48 | 27,48 | - |
| 10 abr 2024 | 27,27 | 27,27 | 27,27 | 27,27 | 27,27 | - |
| 09 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 08 abr 2024 | 27,52 | 27,52 | 27,52 | 27,52 | 27,52 | - |
| 05 abr 2024 | 27,51 | 27,51 | 27,51 | 27,51 | 27,51 | - |
| 04 abr 2024 | 27,19 | 27,19 | 27,19 | 27,19 | 27,19 | - |
| 03 abr 2024 | 27,55 | 27,55 | 27,55 | 27,55 | 27,55 | - |
| 02 abr 2024 | 27,50 | 27,50 | 27,50 | 27,50 | 27,50 | - |
| 01 abr 2024 | 27,74 | 27,74 | 27,74 | 27,74 | 27,74 | - |
| 28 mar 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 27 mar 2024 | 27,75 | 27,75 | 27,75 | 27,75 | 27,75 | - |
| 26 mar 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,53 | - |
| 25 mar 2024 | 27,61 | 27,61 | 27,61 | 27,61 | 27,61 | - |
| 22 mar 2024 | 27,69 | 27,69 | 27,69 | 27,69 | 27,69 | - |
| 21 mar 2024 | 27,77 | 27,77 | 27,77 | 27,77 | 27,77 | - |
| 20 mar 2024 | 27,64 | 27,64 | 27,64 | 27,64 | 27,64 | - |
| 19 mar 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 18 mar 2024 | 27,20 | 27,20 | 27,20 | 27,20 | 27,20 | - |
| 15 mar 2024 | 27,03 | 27,03 | 27,03 | 27,03 | 27,03 | - |
| 14 mar 2024 | 27,23 | 27,23 | 27,23 | 27,23 | 27,23 | - |
| 13 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 12 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 27,33 | - |
| 11 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 27,02 | - |
| 08 mar 2024 | 27,04 | 27,04 | 27,04 | 27,04 | 27,04 | - |
| 07 mar 2024 | 27,24 | 27,24 | 27,24 | 27,24 | 27,24 | - |
| 06 mar 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 05 mar 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 04 mar 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,07 | - |
| 01 mar 2024 | 27,12 | 27,12 | 27,12 | 27,12 | 27,12 | - |
| 29 feb 2024 | 26,90 | 26,90 | 26,90 | 26,90 | 26,90 | - |
| 28 feb 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | - |
| 27 feb 2024 | 26,78 | 26,78 | 26,78 | 26,78 | 26,78 | - |
| 26 feb 2024 | 26,75 | 26,75 | 26,75 | 26,75 | 26,75 | - |
| 23 feb 2024 | 26,81 | 26,81 | 26,81 | 26,81 | 26,81 | - |
| 22 feb 2024 | 26,79 | 26,79 | 26,79 | 26,79 | 26,79 | - |
| 21 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 20 feb 2024 | 26,17 | 26,17 | 26,17 | 26,17 | 26,17 | - |
| 16 feb 2024 | 26,34 | 26,34 | 26,34 | 26,34 | 26,34 | - |
| 15 feb 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,49 | - |
| 14 feb 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,35 | - |
| 13 feb 2024 | 26,08 | 26,08 | 26,08 | 26,08 | 26,08 | - |
| 12 feb 2024 | 26,47 | 26,47 | 26,47 | 26,47 | 26,47 | - |
| 09 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 08 feb 2024 | 26,29 | 26,29 | 26,29 | 26,29 | 26,29 | - |
| 07 feb 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | - |
| 06 feb 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 05 feb 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 02 feb 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | - |
| 01 feb 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 31 ene 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 30 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 29 ene 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 26 ene 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 25 ene 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 24 ene 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 23 ene 2024 | 25,54 | 25,54 | 25,54 | 25,54 | 25,54 | - |
| 22 ene 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 19 ene 2024 | 25,42 | 25,42 | 25,42 | 25,42 | 25,42 | - |
| 18 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 17 ene 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 16 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 12 ene 2024 | 25,12 | 25,12 | 25,12 | 25,12 | 25,12 | - |
| 11 ene 2024 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| 10 ene 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 09 ene 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 08 ene 2024 | 25,06 | 25,06 | 25,06 | 25,06 | 25,06 | - |
| 05 ene 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 04 ene 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 03 ene 2024 | 24,71 | 24,71 | 24,71 | 24,71 | 24,71 | - |
| 02 ene 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,93 | - |
| 29 dic 2023 | 25,09 | 25,09 | 25,09 | 25,09 | 25,09 | - |
| 28 dic 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 27 dic 2023 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 26 dic 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | - |
| *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.