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
61.533,91 +1.422,79 (+2,37%)
Vanguard Real Estate II Index (VRTPX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM 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 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 16 may 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 15 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 14 may 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 13 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 10 may 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,90 | - |
| 09 may 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 08 may 2024 | 19,56 | 19,56 | 19,56 | 19,56 | 19,56 | - |
| 07 may 2024 | 19,73 | 19,73 | 19,73 | 19,73 | 19,73 | - |
| 06 may 2024 | 19,55 | 19,55 | 19,55 | 19,55 | 19,55 | - |
| 03 may 2024 | 19,54 | 19,54 | 19,54 | 19,54 | 19,54 | - |
| 02 may 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,40 | - |
| 01 may 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 30 abr 2024 | 19,11 | 19,11 | 19,11 | 19,11 | 19,11 | - |
| 29 abr 2024 | 19,45 | 19,45 | 19,45 | 19,45 | 19,45 | - |
| 26 abr 2024 | 19,25 | 19,25 | 19,25 | 19,25 | 19,25 | - |
| 25 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 24 abr 2024 | 19,35 | 19,35 | 19,35 | 19,35 | 19,35 | - |
| 23 abr 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 22 abr 2024 | 19,14 | 19,14 | 19,14 | 19,14 | 19,14 | - |
| 19 abr 2024 | 18,98 | 18,98 | 18,98 | 18,98 | 18,98 | - |
| 18 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 17 abr 2024 | 18,87 | 18,87 | 18,87 | 18,87 | 18,87 | - |
| 16 abr 2024 | 19,02 | 19,02 | 19,02 | 19,02 | 19,02 | - |
| 15 abr 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,30 | - |
| 12 abr 2024 | 19,62 | 19,62 | 19,62 | 19,62 | 19,62 | - |
| 11 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 10 abr 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 09 abr 2024 | 20,64 | 20,64 | 20,64 | 20,64 | 20,64 | - |
| 08 abr 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 05 abr 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 04 abr 2024 | 20,04 | 20,04 | 20,04 | 20,04 | 20,04 | - |
| 03 abr 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 02 abr 2024 | 20,15 | 20,15 | 20,15 | 20,15 | 20,15 | - |
| 01 abr 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 28 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 27 mar 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 26 mar 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 25 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 22 mar 2024 | 20,30 | 20,30 | 20,30 | 20,30 | 20,30 | - |
| 21 mar 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 20 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 19 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 18 mar 2024 | 20,46 | 20,46 | 20,46 | 20,46 | 20,46 | - |
| 15 mar 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 14 mar 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 13 mar 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 12 mar 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 11 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 08 mar 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 07 mar 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 06 mar 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 05 mar 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 04 mar 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 01 mar 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 29 feb 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 28 feb 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 27 feb 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 26 feb 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 23 feb 2024 | 20,36 | 20,36 | 20,36 | 20,36 | 20,36 | - |
| 22 feb 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 21 feb 2024 | 20,34 | 20,34 | 20,34 | 20,34 | 20,34 | - |
| 20 feb 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 16 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 15 feb 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 14 feb 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 13 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 12 feb 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 09 feb 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 08 feb 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 07 feb 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 06 feb 2024 | 20,11 | 20,11 | 20,11 | 20,11 | 20,11 | - |
| 05 feb 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 02 feb 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 01 feb 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 31 ene 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 30 ene 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 29 ene 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 26 ene 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 25 ene 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 24 ene 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,20 | - |
| 23 ene 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 22 ene 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 19 ene 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 18 ene 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 17 ene 2024 | 20,38 | 20,38 | 20,38 | 20,38 | 20,38 | - |
| 16 ene 2024 | 20,76 | 20,76 | 20,76 | 20,76 | 20,76 | - |
| 12 ene 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 11 ene 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 10 ene 2024 | 20,98 | 20,98 | 20,98 | 20,98 | 20,98 | - |
| 09 ene 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 08 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 05 ene 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 04 ene 2024 | 20,84 | 20,84 | 20,84 | 20,84 | 20,84 | - |
| 03 ene 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 02 ene 2024 | 21,39 | 21,39 | 21,39 | 21,39 | 21,39 | - |
| 29 dic 2023 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 28 dic 2023 | 21,46 | 21,46 | 21,46 | 21,46 | 21,46 | - |
| 27 dic 2023 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 26 dic 2023 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| *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.