Mercados españoles cerrados en 4 hrs 11 min
IBEX 35
11.052,40 +108,70 (+0,99%) Euro Stoxx 50
4.937,01 +42,99 (+0,88%) Dólar/Euro
1,0750 +0,0035 (+0,32%) Petróleo Brent
86,48 +0,07 (+0,08%) Oro
2.343,30 +3,70 (+0,16%) Bitcoin EUR
58.385,77 +1.155,83 (+2,02%)
Voya Mid Cap Research Enhanced Index I (VYMSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 19,83 | 19,83 | 19,83 | 19,83 | 19,83 | - |
| 27 jun 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 26 jun 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 25 jun 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 24 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 21 jun 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 20 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 18 jun 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 17 jun 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 14 jun 2024 | 19,58 | 19,58 | 19,58 | 19,58 | 19,58 | - |
| 13 jun 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 12 jun 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 11 jun 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,70 | - |
| 10 jun 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 07 jun 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 06 jun 2024 | 19,87 | 19,87 | 19,87 | 19,87 | 19,87 | - |
| 05 jun 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 04 jun 2024 | 19,76 | 19,76 | 19,76 | 19,76 | 19,76 | - |
| 03 jun 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 31 may 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 20,17 | - |
| 30 may 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 29 may 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 28 may 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 24 may 2024 | 20,16 | 20,16 | 20,16 | 20,16 | 20,16 | - |
| 23 may 2024 | 20,01 | 20,01 | 20,01 | 20,01 | 20,01 | - |
| 22 may 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 21 may 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 20 may 2024 | 20,47 | 20,47 | 20,47 | 20,47 | 20,47 | - |
| 17 may 2024 | 20,45 | 20,45 | 20,45 | 20,45 | 20,45 | - |
| 16 may 2024 | 20,42 | 20,42 | 20,42 | 20,42 | 20,42 | - |
| 15 may 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 14 may 2024 | 20,41 | 20,41 | 20,41 | 20,41 | 20,41 | - |
| 13 may 2024 | 20,26 | 20,26 | 20,26 | 20,26 | 20,26 | - |
| 10 may 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 09 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 08 may 2024 | 20,09 | 20,09 | 20,09 | 20,09 | 20,09 | - |
| 07 may 2024 | 20,13 | 20,13 | 20,13 | 20,13 | 20,13 | - |
| 06 may 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 03 may 2024 | 19,85 | 19,85 | 19,85 | 19,85 | 19,85 | - |
| 02 may 2024 | 19,69 | 19,69 | 19,69 | 19,69 | 19,69 | - |
| 01 may 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 30 abr 2024 | 19,41 | 19,41 | 19,41 | 19,41 | 19,41 | - |
| 29 abr 2024 | 19,78 | 19,78 | 19,78 | 19,78 | 19,78 | - |
| 26 abr 2024 | 19,65 | 19,65 | 19,65 | 19,65 | 19,65 | - |
| 25 abr 2024 | 19,59 | 19,59 | 19,59 | 19,59 | 19,59 | - |
| 24 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 23 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 22 abr 2024 | 19,44 | 19,44 | 19,44 | 19,44 | 19,44 | - |
| 19 abr 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 18 abr 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 17 abr 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 16 abr 2024 | 19,37 | 19,37 | 19,37 | 19,37 | 19,37 | - |
| 15 abr 2024 | 19,46 | 19,46 | 19,46 | 19,46 | 19,46 | - |
| 12 abr 2024 | 19,67 | 19,67 | 19,67 | 19,67 | 19,67 | - |
| 11 abr 2024 | 19,99 | 19,99 | 19,99 | 19,99 | 19,99 | - |
| 10 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 09 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 08 abr 2024 | 20,35 | 20,35 | 20,35 | 20,35 | 20,35 | - |
| 05 abr 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 04 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 03 abr 2024 | 20,33 | 20,33 | 20,33 | 20,33 | 20,33 | - |
| 02 abr 2024 | 20,25 | 20,25 | 20,25 | 20,25 | 20,25 | - |
| 01 abr 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 28 mar 2024 | 20,63 | 20,63 | 20,63 | 20,63 | 20,63 | - |
| 27 mar 2024 | 20,57 | 20,57 | 20,57 | 20,57 | 20,57 | - |
| 26 mar 2024 | 20,24 | 20,24 | 20,24 | 20,24 | 20,24 | - |
| 25 mar 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 22 mar 2024 | 20,28 | 20,28 | 20,28 | 20,28 | 20,28 | - |
| 21 mar 2024 | 20,44 | 20,44 | 20,44 | 20,44 | 20,44 | - |
| 20 mar 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 19 mar 2024 | 19,93 | 19,93 | 19,93 | 19,93 | 19,93 | - |
| 18 mar 2024 | 19,75 | 19,75 | 19,75 | 19,75 | 19,75 | - |
| 15 mar 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 14 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,80 | - |
| 13 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 12 mar 2024 | 19,94 | 19,94 | 19,94 | 19,94 | 19,94 | - |
| 11 mar 2024 | 19,82 | 19,82 | 19,82 | 19,82 | 19,82 | - |
| 08 mar 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 07 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 20,00 | - |
| 06 mar 2024 | 19,79 | 19,79 | 19,79 | 19,79 | 19,79 | - |
| 05 mar 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| 04 mar 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 01 mar 2024 | 19,63 | 19,63 | 19,63 | 19,63 | 19,63 | - |
| 29 feb 2024 | 19,48 | 19,48 | 19,48 | 19,48 | 19,48 | - |
| 28 feb 2024 | 19,32 | 19,32 | 19,32 | 19,32 | 19,32 | - |
| 27 feb 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 26 feb 2024 | 19,24 | 19,24 | 19,24 | 19,24 | 19,24 | - |
| 23 feb 2024 | 19,27 | 19,27 | 19,27 | 19,27 | 19,27 | - |
| 22 feb 2024 | 19,23 | 19,23 | 19,23 | 19,23 | 19,23 | - |
| 21 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 20 feb 2024 | 18,91 | 18,91 | 18,91 | 18,91 | 18,91 | - |
| 16 feb 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 15 feb 2024 | 19,26 | 19,26 | 19,26 | 19,26 | 19,26 | - |
| 14 feb 2024 | 18,93 | 18,93 | 18,93 | 18,93 | 18,93 | - |
| 13 feb 2024 | 18,68 | 18,68 | 18,68 | 18,68 | 18,68 | - |
| 12 feb 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 09 feb 2024 | 18,94 | 18,94 | 18,94 | 18,94 | 18,94 | - |
| 08 feb 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 07 feb 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 06 feb 2024 | 18,59 | 18,59 | 18,59 | 18,59 | 18,59 | - |
| *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.