Mercados españoles cerrados
S&P 500
5.318,03 +14,76 (+0,28%) Nasdaq
16.806,58 +120,61 (+0,72%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0871 -0,0001 (-0,01%) Petróleo Brent
83,42 -0,56 (-0,67%) Bitcoin EUR
63.018,36 +1.610,91 (+2,62%)
JPMorgan Mid Cap Equity I (VSNGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 62,44 | 62,44 | 62,44 | 62,44 | 62,44 | - |
| 16 may 2024 | 62,32 | 62,32 | 62,32 | 62,32 | 62,32 | - |
| 15 may 2024 | 62,61 | 62,61 | 62,61 | 62,61 | 62,61 | - |
| 14 may 2024 | 62,05 | 62,05 | 62,05 | 62,05 | 62,05 | - |
| 13 may 2024 | 61,80 | 61,80 | 61,80 | 61,80 | 61,80 | - |
| 10 may 2024 | 61,99 | 61,99 | 61,99 | 61,99 | 61,99 | - |
| 09 may 2024 | 61,85 | 61,85 | 61,85 | 61,85 | 61,85 | - |
| 08 may 2024 | 61,34 | 61,34 | 61,34 | 61,34 | 61,34 | - |
| 07 may 2024 | 61,41 | 61,41 | 61,41 | 61,41 | 61,41 | - |
| 06 may 2024 | 61,37 | 61,37 | 61,37 | 61,37 | 61,37 | - |
| 03 may 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
| 02 may 2024 | 60,27 | 60,27 | 60,27 | 60,27 | 60,27 | - |
| 01 may 2024 | 59,97 | 59,97 | 59,97 | 59,97 | 59,97 | - |
| 30 abr 2024 | 60,16 | 60,16 | 60,16 | 60,16 | 60,16 | - |
| 29 abr 2024 | 61,16 | 61,16 | 61,16 | 61,16 | 61,16 | - |
| 26 abr 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 25 abr 2024 | 60,69 | 60,69 | 60,69 | 60,69 | 60,69 | - |
| 24 abr 2024 | 60,77 | 60,77 | 60,77 | 60,77 | 60,77 | - |
| 23 abr 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 22 abr 2024 | 60,03 | 60,03 | 60,03 | 60,03 | 60,03 | - |
| 19 abr 2024 | 59,57 | 59,57 | 59,57 | 59,57 | 59,57 | - |
| 18 abr 2024 | 59,49 | 59,49 | 59,49 | 59,49 | 59,49 | - |
| 17 abr 2024 | 59,55 | 59,55 | 59,55 | 59,55 | 59,55 | - |
| 16 abr 2024 | 59,86 | 59,86 | 59,86 | 59,86 | 59,86 | - |
| 15 abr 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 12 abr 2024 | 60,73 | 60,73 | 60,73 | 60,73 | 60,73 | - |
| 11 abr 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 10 abr 2024 | 61,77 | 61,77 | 61,77 | 61,77 | 61,77 | - |
| 09 abr 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 08 abr 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 05 abr 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 04 abr 2024 | 61,89 | 61,89 | 61,89 | 61,89 | 61,89 | - |
| 03 abr 2024 | 62,71 | 62,71 | 62,71 | 62,71 | 62,71 | - |
| 02 abr 2024 | 62,60 | 62,60 | 62,60 | 62,60 | 62,60 | - |
| 01 abr 2024 | 63,19 | 63,19 | 63,19 | 63,19 | 63,19 | - |
| 28 mar 2024 | 63,61 | 63,61 | 63,61 | 63,61 | 63,61 | - |
| 27 mar 2024 | 63,43 | 63,43 | 63,43 | 63,43 | 63,43 | - |
| 26 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 25 mar 2024 | 62,59 | 62,59 | 62,59 | 62,59 | 62,59 | - |
| 22 mar 2024 | 62,70 | 62,70 | 62,70 | 62,70 | 62,70 | - |
| 21 mar 2024 | 63,11 | 63,11 | 63,11 | 63,11 | 63,11 | - |
| 20 mar 2024 | 62,52 | 62,52 | 62,52 | 62,52 | 62,52 | - |
| 19 mar 2024 | 61,88 | 61,88 | 61,88 | 61,88 | 61,88 | - |
| 18 mar 2024 | 61,50 | 61,50 | 61,50 | 61,50 | 61,50 | - |
| 15 mar 2024 | 61,43 | 61,43 | 61,43 | 61,43 | 61,43 | - |
| 14 mar 2024 | 61,51 | 61,51 | 61,51 | 61,51 | 61,51 | - |
| 13 mar 2024 | 62,01 | 62,01 | 62,01 | 62,01 | 62,01 | - |
| 12 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 11 mar 2024 | 61,66 | 61,66 | 61,66 | 61,66 | 61,66 | - |
| 08 mar 2024 | 61,68 | 61,68 | 61,68 | 61,68 | 61,68 | - |
| 07 mar 2024 | 61,97 | 61,97 | 61,97 | 61,97 | 61,97 | - |
| 06 mar 2024 | 61,52 | 61,52 | 61,52 | 61,52 | 61,52 | - |
| 05 mar 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 04 mar 2024 | 61,64 | 61,64 | 61,64 | 61,64 | 61,64 | - |
| 01 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 29 feb 2024 | 61,14 | 61,14 | 61,14 | 61,14 | 61,14 | - |
| 28 feb 2024 | 60,87 | 60,87 | 60,87 | 60,87 | 60,87 | - |
| 27 feb 2024 | 60,85 | 60,85 | 60,85 | 60,85 | 60,85 | - |
| 26 feb 2024 | 60,58 | 60,58 | 60,58 | 60,58 | 60,58 | - |
| 23 feb 2024 | 60,66 | 60,66 | 60,66 | 60,66 | 60,66 | - |
| 22 feb 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 21 feb 2024 | 59,70 | 59,70 | 59,70 | 59,70 | 59,70 | - |
| 20 feb 2024 | 59,65 | 59,65 | 59,65 | 59,65 | 59,65 | - |
| 16 feb 2024 | 59,90 | 59,90 | 59,90 | 59,90 | 59,90 | - |
| 15 feb 2024 | 60,09 | 60,09 | 60,09 | 60,09 | 60,09 | - |
| 14 feb 2024 | 59,39 | 59,39 | 59,39 | 59,39 | 59,39 | - |
| 13 feb 2024 | 58,61 | 58,61 | 58,61 | 58,61 | 58,61 | - |
| 12 feb 2024 | 59,63 | 59,63 | 59,63 | 59,63 | 59,63 | - |
| 09 feb 2024 | 59,36 | 59,36 | 59,36 | 59,36 | 59,36 | - |
| 08 feb 2024 | 59,23 | 59,23 | 59,23 | 59,23 | 59,23 | - |
| 07 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 06 feb 2024 | 58,59 | 58,59 | 58,59 | 58,59 | 58,59 | - |
| 05 feb 2024 | 58,37 | 58,37 | 58,37 | 58,37 | 58,37 | - |
| 02 feb 2024 | 58,88 | 58,88 | 58,88 | 58,88 | 58,88 | - |
| 01 feb 2024 | 58,70 | 58,70 | 58,70 | 58,70 | 58,70 | - |
| 31 ene 2024 | 57,96 | 57,96 | 57,96 | 57,96 | 57,96 | - |
| 30 ene 2024 | 58,83 | 58,83 | 58,83 | 58,83 | 58,83 | - |
| 29 ene 2024 | 58,77 | 58,77 | 58,77 | 58,77 | 58,77 | - |
| 26 ene 2024 | 58,27 | 58,27 | 58,27 | 58,27 | 58,27 | - |
| 25 ene 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
| 24 ene 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
| 23 ene 2024 | 58,09 | 58,09 | 58,09 | 58,09 | 58,09 | - |
| 22 ene 2024 | 58,22 | 58,22 | 58,22 | 58,22 | 58,22 | - |
| 19 ene 2024 | 57,74 | 57,74 | 57,74 | 57,74 | 57,74 | - |
| 18 ene 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
| 17 ene 2024 | 56,84 | 56,84 | 56,84 | 56,84 | 56,84 | - |
| 16 ene 2024 | 57,25 | 57,25 | 57,25 | 57,25 | 57,25 | - |
| 12 ene 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
| 11 ene 2024 | 57,63 | 57,63 | 57,63 | 57,63 | 57,63 | - |
| 10 ene 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
| 09 ene 2024 | 57,65 | 57,65 | 57,65 | 57,65 | 57,65 | - |
| 08 ene 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
| 05 ene 2024 | 57,11 | 57,11 | 57,11 | 57,11 | 57,11 | - |
| 04 ene 2024 | 56,91 | 56,91 | 56,91 | 56,91 | 56,91 | - |
| 03 ene 2024 | 56,90 | 56,90 | 56,90 | 56,90 | 56,90 | - |
| 02 ene 2024 | 57,86 | 57,86 | 57,86 | 57,86 | 57,86 | - |
| 29 dic 2023 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
| 28 dic 2023 | 58,38 | 58,38 | 58,38 | 58,38 | 58,38 | - |
| 27 dic 2023 | 58,29 | 58,29 | 58,29 | 58,29 | 58,29 | - |
| *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.