Mercados españoles cerrados
S&P 500
5.312,35 +4,22 (+0,08%) Nasdaq
16.794,44 -0,44 (-0,00%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0858 -0,0004 (-0,03%) Petróleo Brent
83,05 -0,66 (-0,79%) Bitcoin EUR
64.685,83 +2.725,98 (+4,40%)
Vanguard Mega Cap Growth Index Instl (VMGAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 581,76 | 581,76 | 581,76 | 581,76 | 581,76 | - |
| 17 may 2024 | 578,11 | 578,11 | 578,11 | 578,11 | 578,11 | - |
| 16 may 2024 | 578,31 | 578,31 | 578,31 | 578,31 | 578,31 | - |
| 15 may 2024 | 579,94 | 579,94 | 579,94 | 579,94 | 579,94 | - |
| 14 may 2024 | 571,05 | 571,05 | 571,05 | 571,05 | 571,05 | - |
| 13 may 2024 | 567,90 | 567,90 | 567,90 | 567,90 | 567,90 | - |
| 10 may 2024 | 567,54 | 567,54 | 567,54 | 567,54 | 567,54 | - |
| 09 may 2024 | 567,28 | 567,28 | 567,28 | 567,28 | 567,28 | - |
| 08 may 2024 | 565,79 | 565,79 | 565,79 | 565,79 | 565,79 | - |
| 07 may 2024 | 566,43 | 566,43 | 566,43 | 566,43 | 566,43 | - |
| 06 may 2024 | 567,22 | 567,22 | 567,22 | 567,22 | 567,22 | - |
| 03 may 2024 | 559,31 | 559,31 | 559,31 | 559,31 | 559,31 | - |
| 02 may 2024 | 548,54 | 548,54 | 548,54 | 548,54 | 548,54 | - |
| 01 may 2024 | 541,28 | 541,28 | 541,28 | 541,28 | 541,28 | - |
| 30 abr 2024 | 543,54 | 543,54 | 543,54 | 543,54 | 543,54 | - |
| 29 abr 2024 | 553,53 | 553,53 | 553,53 | 553,53 | 553,53 | - |
| 26 abr 2024 | 552,09 | 552,09 | 552,09 | 552,09 | 552,09 | - |
| 25 abr 2024 | 542,01 | 542,01 | 542,01 | 542,01 | 542,01 | - |
| 24 abr 2024 | 546,05 | 546,05 | 546,05 | 546,05 | 546,05 | - |
| 23 abr 2024 | 546,09 | 546,09 | 546,09 | 546,09 | 546,09 | - |
| 22 abr 2024 | 537,51 | 537,51 | 537,51 | 537,51 | 537,51 | - |
| 19 abr 2024 | 532,35 | 532,35 | 532,35 | 532,35 | 532,35 | - |
| 18 abr 2024 | 545,48 | 545,48 | 545,48 | 545,48 | 545,48 | - |
| 17 abr 2024 | 548,55 | 548,55 | 548,55 | 548,55 | 548,55 | - |
| 16 abr 2024 | 554,13 | 554,13 | 554,13 | 554,13 | 554,13 | - |
| 15 abr 2024 | 554,16 | 554,16 | 554,16 | 554,16 | 554,16 | - |
| 12 abr 2024 | 564,75 | 564,75 | 564,75 | 564,75 | 564,75 | - |
| 11 abr 2024 | 572,62 | 572,62 | 572,62 | 572,62 | 572,62 | - |
| 10 abr 2024 | 563,52 | 563,52 | 563,52 | 563,52 | 563,52 | - |
| 09 abr 2024 | 566,76 | 566,76 | 566,76 | 566,76 | 566,76 | - |
| 08 abr 2024 | 566,26 | 566,26 | 566,26 | 566,26 | 566,26 | - |
| 05 abr 2024 | 567,13 | 567,13 | 567,13 | 567,13 | 567,13 | - |
| 04 abr 2024 | 558,67 | 558,67 | 558,67 | 558,67 | 558,67 | - |
| 03 abr 2024 | 566,46 | 566,46 | 566,46 | 566,46 | 566,46 | - |
| 02 abr 2024 | 565,59 | 565,59 | 565,59 | 565,59 | 565,59 | - |
| 01 abr 2024 | 569,59 | 569,59 | 569,59 | 569,59 | 569,59 | - |
| 28 mar 2024 | 569,53 | 569,53 | 569,53 | 569,53 | 569,53 | - |
| 27 mar 2024 | 570,60 | 570,60 | 570,60 | 570,60 | 570,60 | - |
| 26 mar 2024 | 569,32 | 569,32 | 569,32 | 569,32 | 569,32 | - |
| 25 mar 2024 | 571,79 | 571,79 | 571,79 | 571,79 | 571,79 | - |
| 22 mar 2024 | 574,17 | 574,17 | 574,17 | 574,17 | 574,17 | - |
| 21 mar 2024 | 573,35 | 573,35 | 573,35 | 573,35 | 573,35 | - |
| 20 mar 2024 | 575,14 | 575,14 | 575,14 | 575,14 | 575,14 | - |
| 19 mar 2024 | 569,12 | 569,12 | 569,12 | 569,12 | 569,12 | - |
| 18 mar 2024 | 565,63 | 565,63 | 565,63 | 565,63 | 565,63 | - |
| 15 mar 2024 | 560,16 | 560,16 | 560,16 | 560,16 | 560,16 | - |
| 14 mar 2024 | 567,32 | 567,32 | 567,32 | 567,32 | 567,32 | - |
| 13 mar 2024 | 566,31 | 566,31 | 566,31 | 566,31 | 566,31 | - |
| 12 mar 2024 | 569,16 | 569,16 | 569,16 | 569,16 | 569,16 | - |
| 11 mar 2024 | 558,90 | 558,90 | 558,90 | 558,90 | 558,90 | - |
| 08 mar 2024 | 562,07 | 562,07 | 562,07 | 562,07 | 562,07 | - |
| 07 mar 2024 | 567,71 | 567,71 | 567,71 | 567,71 | 567,71 | - |
| 06 mar 2024 | 560,01 | 560,01 | 560,01 | 560,01 | 560,01 | - |
| 05 mar 2024 | 557,93 | 557,93 | 557,93 | 557,93 | 557,93 | - |
| 04 mar 2024 | 567,47 | 567,47 | 567,47 | 567,47 | 567,47 | - |
| 01 mar 2024 | 570,55 | 570,55 | 570,55 | 570,55 | 570,55 | - |
| 29 feb 2024 | 565,17 | 565,17 | 565,17 | 565,17 | 565,17 | - |
| 28 feb 2024 | 560,76 | 560,76 | 560,76 | 560,76 | 560,76 | - |
| 27 feb 2024 | 562,51 | 562,51 | 562,51 | 562,51 | 562,51 | - |
| 26 feb 2024 | 561,48 | 561,48 | 561,48 | 561,48 | 561,48 | - |
| 23 feb 2024 | 563,30 | 563,30 | 563,30 | 563,30 | 563,30 | - |
| 22 feb 2024 | 564,52 | 564,52 | 564,52 | 564,52 | 564,52 | - |
| 21 feb 2024 | 547,00 | 547,00 | 547,00 | 547,00 | 547,00 | - |
| 20 feb 2024 | 548,43 | 548,43 | 548,43 | 548,43 | 548,43 | - |
| 16 feb 2024 | 554,41 | 554,41 | 554,41 | 554,41 | 554,41 | - |
| 15 feb 2024 | 558,26 | 558,26 | 558,26 | 558,26 | 558,26 | - |
| 14 feb 2024 | 557,75 | 557,75 | 557,75 | 557,75 | 557,75 | - |
| 13 feb 2024 | 550,82 | 550,82 | 550,82 | 550,82 | 550,82 | - |
| 12 feb 2024 | 558,40 | 558,40 | 558,40 | 558,40 | 558,40 | - |
| 09 feb 2024 | 562,47 | 562,47 | 562,47 | 562,47 | 562,47 | - |
| 08 feb 2024 | 555,98 | 555,98 | 555,98 | 555,98 | 555,98 | - |
| 07 feb 2024 | 555,20 | 555,20 | 555,20 | 555,20 | 555,20 | - |
| 06 feb 2024 | 547,96 | 547,96 | 547,96 | 547,96 | 547,96 | - |
| 05 feb 2024 | 548,10 | 548,10 | 548,10 | 548,10 | 548,10 | - |
| 02 feb 2024 | 548,18 | 548,18 | 548,18 | 548,18 | 548,18 | - |
| 01 feb 2024 | 536,24 | 536,24 | 536,24 | 536,24 | 536,24 | - |
| 31 ene 2024 | 528,45 | 528,45 | 528,45 | 528,45 | 528,45 | - |
| 30 ene 2024 | 540,38 | 540,38 | 540,38 | 540,38 | 540,38 | - |
| 29 ene 2024 | 543,41 | 543,41 | 543,41 | 543,41 | 543,41 | - |
| 26 ene 2024 | 537,06 | 537,06 | 537,06 | 537,06 | 537,06 | - |
| 25 ene 2024 | 537,96 | 537,96 | 537,96 | 537,96 | 537,96 | - |
| 24 ene 2024 | 537,33 | 537,33 | 537,33 | 537,33 | 537,33 | - |
| 23 ene 2024 | 534,39 | 534,39 | 534,39 | 534,39 | 534,39 | - |
| 22 ene 2024 | 532,75 | 532,75 | 532,75 | 532,75 | 532,75 | - |
| 19 ene 2024 | 532,38 | 532,38 | 532,38 | 532,38 | 532,38 | - |
| 18 ene 2024 | 523,83 | 523,83 | 523,83 | 523,83 | 523,83 | - |
| 17 ene 2024 | 516,46 | 516,46 | 516,46 | 516,46 | 516,46 | - |
| 16 ene 2024 | 518,89 | 518,89 | 518,89 | 518,89 | 518,89 | - |
| 12 ene 2024 | 519,54 | 519,54 | 519,54 | 519,54 | 519,54 | - |
| 11 ene 2024 | 518,51 | 518,51 | 518,51 | 518,51 | 518,51 | - |
| 10 ene 2024 | 517,45 | 517,45 | 517,45 | 517,45 | 517,45 | - |
| 09 ene 2024 | 511,78 | 511,78 | 511,78 | 511,78 | 511,78 | - |
| 08 ene 2024 | 510,49 | 510,49 | 510,49 | 510,49 | 510,49 | - |
| 05 ene 2024 | 500,05 | 500,05 | 500,05 | 500,05 | 500,05 | - |
| 04 ene 2024 | 499,39 | 499,39 | 499,39 | 499,39 | 499,39 | - |
| 03 ene 2024 | 502,36 | 502,36 | 502,36 | 502,36 | 502,36 | - |
| 02 ene 2024 | 506,38 | 506,38 | 506,38 | 506,38 | 506,38 | - |
| 29 dic 2023 | 515,22 | 515,22 | 515,22 | 515,22 | 515,22 | - |
| 28 dic 2023 | 517,07 | 517,07 | 517,07 | 517,07 | 517,07 | - |
| *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.