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
61.481,17 +1.444,73 (+2,41%)
Virtus KAR Small-Mid Cap Core I (VKSIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:05AM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | - | - | - | - | - | - |
| 16 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 15 may 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 14 may 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,60 | - |
| 13 may 2024 | 19,43 | 19,43 | 19,43 | 19,43 | 19,43 | - |
| 10 may 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 09 may 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 08 may 2024 | 19,22 | 19,22 | 19,22 | 19,22 | 19,22 | - |
| 07 may 2024 | 19,29 | 19,29 | 19,29 | 19,29 | 19,29 | - |
| 06 may 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 03 may 2024 | 19,01 | 19,01 | 19,01 | 19,01 | 19,01 | - |
| 02 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 01 may 2024 | 18,62 | 18,62 | 18,62 | 18,62 | 18,62 | - |
| 30 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 29 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 26 abr 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 25 abr 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 24 abr 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 23 abr 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 22 abr 2024 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 19 abr 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 18 abr 2024 | 18,54 | 18,54 | 18,54 | 18,54 | 18,54 | - |
| 17 abr 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 16 abr 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 15 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 12 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 11 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 10 abr 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 09 abr 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 08 abr 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 05 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 04 abr 2024 | 19,49 | 19,49 | 19,49 | 19,49 | 19,49 | - |
| 03 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 02 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 01 abr 2024 | 19,91 | 19,91 | 19,91 | 19,91 | 19,91 | - |
| 28 mar 2024 | 20,08 | 20,08 | 20,08 | 20,08 | 20,08 | - |
| 27 mar 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 26 mar 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 25 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 22 mar 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 21 mar 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 20 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 19 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 18 mar 2024 | 19,42 | 19,42 | 19,42 | 19,42 | 19,42 | - |
| 15 mar 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 14 mar 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 13 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 12 mar 2024 | 19,61 | 19,61 | 19,61 | 19,61 | 19,61 | - |
| 11 mar 2024 | 19,51 | 19,51 | 19,51 | 19,51 | 19,51 | - |
| 08 mar 2024 | 19,64 | 19,64 | 19,64 | 19,64 | 19,64 | - |
| 07 mar 2024 | 19,81 | 19,81 | 19,81 | 19,81 | 19,81 | - |
| 06 mar 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 05 mar 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 04 mar 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 01 mar 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 29 feb 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 28 feb 2024 | 19,33 | 19,33 | 19,33 | 19,33 | 19,33 | - |
| 27 feb 2024 | 19,21 | 19,21 | 19,21 | 19,21 | 19,21 | - |
| 26 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 23 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 22 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 21 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 20 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 16 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 15 feb 2024 | 19,06 | 19,06 | 19,06 | 19,06 | 19,06 | - |
| 14 feb 2024 | 18,85 | 18,85 | 18,85 | 18,85 | 18,85 | - |
| 13 feb 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 12 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 09 feb 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 08 feb 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 07 feb 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 06 feb 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 05 feb 2024 | 18,32 | 18,32 | 18,32 | 18,32 | 18,32 | - |
| 02 feb 2024 | 18,52 | 18,52 | 18,52 | 18,52 | 18,52 | - |
| 01 feb 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 31 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 30 ene 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 29 ene 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 26 ene 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 25 ene 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 24 ene 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 23 ene 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 22 ene 2024 | 18,73 | 18,73 | 18,73 | 18,73 | 18,73 | - |
| 19 ene 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 18 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 17 ene 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 16 ene 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 12 ene 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 11 ene 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 10 ene 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 09 ene 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 08 ene 2024 | 18,33 | 18,33 | 18,33 | 18,33 | 18,33 | - |
| 05 ene 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 04 ene 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 03 ene 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 02 ene 2024 | 18,45 | 18,45 | 18,45 | 18,45 | 18,45 | - |
| 29 dic 2023 | 18,69 | 18,69 | 18,69 | 18,69 | 18,69 | - |
| 28 dic 2023 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 27 dic 2023 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 26 dic 2023 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| *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.