Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
57.804,67 +918,75 (+1,62%)
Vanguard Russell 2000 Index I (VRTIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 313,91 | 313,91 | 313,91 | 313,91 | 313,91 | - |
| 27 jun 2024 | 312,31 | 312,31 | 312,31 | 312,31 | 312,31 | - |
| 26 jun 2024 | 310,36 | 310,36 | 310,36 | 310,36 | 310,36 | - |
| 25 jun 2024 | 311,00 | 311,00 | 311,00 | 311,00 | 311,00 | - |
| 24 jun 2024 | 312,31 | 312,31 | 312,31 | 312,31 | 312,31 | - |
| 21 jun 2024 | 310,95 | 310,95 | 310,95 | 310,95 | 310,95 | - |
| 20 jun 2024 | 310,23 | 310,23 | 310,23 | 310,23 | 310,23 | - |
| 18 jun 2024 | 311,43 | 311,43 | 311,43 | 311,43 | 311,43 | - |
| 17 jun 2024 | 310,93 | 310,93 | 310,93 | 310,93 | 310,93 | - |
| 14 jun 2024 | 308,45 | 308,45 | 308,45 | 308,45 | 308,45 | - |
| 13 jun 2024 | 313,39 | 313,39 | 313,39 | 313,39 | 313,39 | - |
| 12 jun 2024 | 316,17 | 316,17 | 316,17 | 316,17 | 316,17 | - |
| 11 jun 2024 | 311,11 | 311,11 | 311,11 | 311,11 | 311,11 | - |
| 10 jun 2024 | 312,22 | 312,22 | 312,22 | 312,22 | 312,22 | - |
| 07 jun 2024 | 311,42 | 311,42 | 311,42 | 311,42 | 311,42 | - |
| 06 jun 2024 | 314,90 | 314,90 | 314,90 | 314,90 | 314,90 | - |
| 05 jun 2024 | 317,09 | 317,09 | 317,09 | 317,09 | 317,09 | - |
| 04 jun 2024 | 312,48 | 312,48 | 312,48 | 312,48 | 312,48 | - |
| 03 jun 2024 | 316,42 | 316,42 | 316,42 | 316,42 | 316,42 | - |
| 31 may 2024 | 318,00 | 318,00 | 318,00 | 318,00 | 318,00 | - |
| 30 may 2024 | 315,86 | 315,86 | 315,86 | 315,86 | 315,86 | - |
| 29 may 2024 | 312,72 | 312,72 | 312,72 | 312,72 | 312,72 | - |
| 28 may 2024 | 317,43 | 317,43 | 317,43 | 317,43 | 317,43 | - |
| 24 may 2024 | 317,86 | 317,86 | 317,86 | 317,86 | 317,86 | - |
| 23 may 2024 | 314,59 | 314,59 | 314,59 | 314,59 | 314,59 | - |
| 22 may 2024 | 319,68 | 319,68 | 319,68 | 319,68 | 319,68 | - |
| 21 may 2024 | 322,22 | 322,22 | 322,22 | 322,22 | 322,22 | - |
| 20 may 2024 | 322,84 | 322,84 | 322,84 | 322,84 | 322,84 | - |
| 17 may 2024 | 321,77 | 321,77 | 321,77 | 321,77 | 321,77 | - |
| 16 may 2024 | 321,81 | 321,81 | 321,81 | 321,81 | 321,81 | - |
| 15 may 2024 | 323,80 | 323,80 | 323,80 | 323,80 | 323,80 | - |
| 14 may 2024 | 320,12 | 320,12 | 320,12 | 320,12 | 320,12 | - |
| 13 may 2024 | 316,46 | 316,46 | 316,46 | 316,46 | 316,46 | - |
| 10 may 2024 | 316,09 | 316,09 | 316,09 | 316,09 | 316,09 | - |
| 09 may 2024 | 318,20 | 318,20 | 318,20 | 318,20 | 318,20 | - |
| 08 may 2024 | 315,34 | 315,34 | 315,34 | 315,34 | 315,34 | - |
| 07 may 2024 | 316,79 | 316,79 | 316,79 | 316,79 | 316,79 | - |
| 06 may 2024 | 316,16 | 316,16 | 316,16 | 316,16 | 316,16 | - |
| 03 may 2024 | 312,32 | 312,32 | 312,32 | 312,32 | 312,32 | - |
| 02 may 2024 | 309,29 | 309,29 | 309,29 | 309,29 | 309,29 | - |
| 01 may 2024 | 303,78 | 303,78 | 303,78 | 303,78 | 303,78 | - |
| 30 abr 2024 | 302,80 | 302,80 | 302,80 | 302,80 | 302,80 | - |
| 29 abr 2024 | 309,26 | 309,26 | 309,26 | 309,26 | 309,26 | - |
| 26 abr 2024 | 307,09 | 307,09 | 307,09 | 307,09 | 307,09 | - |
| 25 abr 2024 | 303,87 | 303,87 | 303,87 | 303,87 | 303,87 | - |
| 24 abr 2024 | 306,06 | 306,06 | 306,06 | 306,06 | 306,06 | - |
| 23 abr 2024 | 307,17 | 307,17 | 307,17 | 307,17 | 307,17 | - |
| 22 abr 2024 | 301,77 | 301,77 | 301,77 | 301,77 | 301,77 | - |
| 19 abr 2024 | 298,73 | 298,73 | 298,73 | 298,73 | 298,73 | - |
| 18 abr 2024 | 298,00 | 298,00 | 298,00 | 298,00 | 298,00 | - |
| 17 abr 2024 | 298,76 | 298,76 | 298,76 | 298,76 | 298,76 | - |
| 16 abr 2024 | 301,75 | 301,75 | 301,75 | 301,75 | 301,75 | - |
| 15 abr 2024 | 303,01 | 303,01 | 303,01 | 303,01 | 303,01 | - |
| 12 abr 2024 | 307,19 | 307,19 | 307,19 | 307,19 | 307,19 | - |
| 11 abr 2024 | 313,22 | 313,22 | 313,22 | 313,22 | 313,22 | - |
| 10 abr 2024 | 311,02 | 311,02 | 311,02 | 311,02 | 311,02 | - |
| 09 abr 2024 | 319,05 | 319,05 | 319,05 | 319,05 | 319,05 | - |
| 08 abr 2024 | 317,96 | 317,96 | 317,96 | 317,96 | 317,96 | - |
| 05 abr 2024 | 316,39 | 316,39 | 316,39 | 316,39 | 316,39 | - |
| 04 abr 2024 | 314,90 | 314,90 | 314,90 | 314,90 | 314,90 | - |
| 03 abr 2024 | 318,32 | 318,32 | 318,32 | 318,32 | 318,32 | - |
| 02 abr 2024 | 316,59 | 316,59 | 316,59 | 316,59 | 316,59 | - |
| 01 abr 2024 | 322,38 | 322,38 | 322,38 | 322,38 | 322,38 | - |
| 28 mar 2024 | 325,71 | 325,71 | 325,71 | 325,71 | 325,71 | - |
| 27 mar 2024 | 324,13 | 324,13 | 324,13 | 324,13 | 324,13 | - |
| 26 mar 2024 | 317,20 | 317,20 | 317,20 | 317,20 | 317,20 | - |
| 25 mar 2024 | 317,80 | 317,80 | 317,80 | 317,80 | 317,80 | - |
| 22 mar 2024 | 317,46 | 317,46 | 317,46 | 317,46 | 317,46 | - |
| 21 mar 2024 | 321,52 | 321,52 | 321,52 | 321,52 | 321,52 | - |
| 21 mar 2024 | 0.679 Dividendo | |||||
| 20 mar 2024 | 318,55 | 318,55 | 318,55 | 318,55 | 317,87 | - |
| 19 mar 2024 | 312,53 | 312,53 | 312,53 | 312,53 | 311,86 | - |
| 18 mar 2024 | 310,84 | 310,84 | 310,84 | 310,84 | 310,18 | - |
| 15 mar 2024 | 313,08 | 313,08 | 313,08 | 313,08 | 312,41 | - |
| 14 mar 2024 | 311,97 | 311,97 | 311,97 | 311,97 | 311,31 | - |
| 13 mar 2024 | 317,88 | 317,88 | 317,88 | 317,88 | 317,20 | - |
| 12 mar 2024 | 316,90 | 316,90 | 316,90 | 316,90 | 316,22 | - |
| 11 mar 2024 | 316,94 | 316,94 | 316,94 | 316,94 | 316,26 | - |
| 08 mar 2024 | 319,51 | 319,51 | 319,51 | 319,51 | 318,83 | - |
| 07 mar 2024 | 319,80 | 319,80 | 319,80 | 319,80 | 319,12 | - |
| 06 mar 2024 | 317,19 | 317,19 | 317,19 | 317,19 | 316,51 | - |
| 05 mar 2024 | 314,98 | 314,98 | 314,98 | 314,98 | 314,31 | - |
| 04 mar 2024 | 318,12 | 318,12 | 318,12 | 318,12 | 317,44 | - |
| 01 mar 2024 | 318,42 | 318,42 | 318,42 | 318,42 | 317,74 | - |
| 29 feb 2024 | 315,10 | 315,10 | 315,10 | 315,10 | 314,43 | - |
| 28 feb 2024 | 312,81 | 312,81 | 312,81 | 312,81 | 312,14 | - |
| 27 feb 2024 | 315,20 | 315,20 | 315,20 | 315,20 | 314,53 | - |
| 26 feb 2024 | 311,03 | 311,03 | 311,03 | 311,03 | 310,37 | - |
| 23 feb 2024 | 309,15 | 309,15 | 309,15 | 309,15 | 308,49 | - |
| 22 feb 2024 | 308,70 | 308,70 | 308,70 | 308,70 | 308,04 | - |
| 21 feb 2024 | 305,74 | 305,74 | 305,74 | 305,74 | 305,09 | - |
| 20 feb 2024 | 307,18 | 307,18 | 307,18 | 307,18 | 306,53 | - |
| 16 feb 2024 | 311,55 | 311,55 | 311,55 | 311,55 | 310,89 | - |
| 15 feb 2024 | 315,93 | 315,93 | 315,93 | 315,93 | 315,26 | - |
| 14 feb 2024 | 308,31 | 308,31 | 308,31 | 308,31 | 307,65 | - |
| 13 feb 2024 | 300,93 | 300,93 | 300,93 | 300,93 | 300,29 | - |
| 12 feb 2024 | 313,34 | 313,34 | 313,34 | 313,34 | 312,67 | - |
| 09 feb 2024 | 307,92 | 307,92 | 307,92 | 307,92 | 307,26 | - |
| 08 feb 2024 | 303,28 | 303,28 | 303,28 | 303,28 | 302,63 | - |
| 07 feb 2024 | 298,74 | 298,74 | 298,74 | 298,74 | 298,10 | - |
| *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.