Mercados españoles cerrados en 23 mins

Allspring Index Admin (WFIOX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
49,01-0,11 (-0,22%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 2024------
18 abr 202449,0149,0149,0149,0149,01-
17 abr 202449,1249,1249,1249,1249,12-
16 abr 202449,4049,4049,4049,4049,40-
15 abr 202449,5149,5149,5149,5149,51-
12 abr 202450,1150,1150,1150,1150,11-
11 abr 202450,8450,8450,8450,8450,84-
10 abr 202450,4750,4750,4750,4750,47-
09 abr 202450,9550,9550,9550,9550,95-
08 abr 202450,8750,8750,8750,8750,87-
05 abr 202450,8950,8950,8950,8950,89-
04 abr 202450,3350,3350,3350,3350,33-
03 abr 202450,9550,9550,9550,9550,95-
02 abr 202450,8950,8950,8950,8950,89-
01 abr 202451,2651,2651,2651,2651,26-
28 mar 202451,3751,3751,3751,3751,37-
27 mar 202451,3151,3151,3151,3151,31-
26 mar 202450,8650,8650,8650,8650,86-
25 mar 202451,0151,0151,0151,0151,01-
22 mar 202451,1651,1651,1651,1651,16-
21 mar 202451,2351,2351,2351,2351,23-
20 mar 202451,0751,0751,0751,0751,07-
19 mar 202450,6150,6150,6150,6150,61-
18 mar 202450,3350,3350,3350,3350,33-
15 mar 202450,0150,0150,0150,0150,01-
14 mar 202450,3450,3450,3450,3450,34-
13 mar 202450,4750,4750,4750,4750,47-
12 mar 202450,5750,5750,5750,5750,57-
11 mar 202450,0050,0050,0050,0050,00-
08 mar 202450,0650,0650,0650,0650,06-
07 mar 202450,3950,3950,3950,3950,39-
06 mar 202449,8749,8749,8749,8749,87-
05 mar 202449,6149,6149,6149,6149,61-
04 mar 202450,1250,1250,1250,1250,12-
01 mar 202450,1850,1850,1850,1850,18-
29 feb 202449,7849,7849,7849,7849,78-
28 feb 202449,5149,5149,5149,5149,51-
27 feb 202449,5949,5949,5949,5949,59-
26 feb 202449,5049,5049,5049,5049,50-
23 feb 202449,6949,6949,6949,6949,69-
22 feb 202449,6749,6749,6749,6749,67-
21 feb 202448,6448,6448,6448,6448,64-
20 feb 202448,5848,5848,5848,5848,58-
16 feb 202448,8748,8748,8748,8748,87-
15 feb 202449,1049,1049,1049,1049,10-
14 feb 202448,8048,8048,8048,8048,80-
13 feb 202448,3348,3348,3348,3348,33-
12 feb 202449,0049,0049,0049,0049,00-
09 feb 202449,0449,0449,0449,0449,04-
08 feb 202448,7648,7648,7648,7648,76-
07 feb 202448,7348,7348,7348,7348,73-
06 feb 202448,3348,3348,3348,3348,33-
05 feb 202448,2148,2148,2148,2148,21-
02 feb 202448,3748,3748,3748,3748,37-
01 feb 202447,8647,8647,8647,8647,86-
31 ene 202447,2647,2647,2647,2647,26-
30 ene 202448,0448,0448,0448,0448,04-
29 ene 202448,0648,0648,0648,0648,06-
26 ene 202447,7047,7047,7047,7047,70-
25 ene 202447,7347,7347,7347,7347,73-
24 ene 202447,4847,4847,4847,4847,48-
23 ene 202447,4447,4447,4447,4447,44-
22 ene 202447,3047,3047,3047,3047,30-
19 ene 202447,2047,2047,2047,2047,20-
18 ene 202446,6246,6246,6246,6246,62-
17 ene 202446,2146,2146,2146,2146,21-
16 ene 202446,4746,4746,4746,4746,47-
12 ene 202446,6546,6546,6546,6546,65-
11 ene 202446,6146,6146,6146,6146,61-
10 ene 202446,6446,6446,6446,6446,64-
09 ene 202446,3846,3846,3846,3846,38-
08 ene 202446,4446,4446,4446,4446,44-
05 ene 202445,7945,7945,7945,7945,79-
04 ene 202445,7145,7145,7145,7145,71-
03 ene 202445,8645,8645,8645,8645,86-
02 ene 202446,2346,2346,2346,2346,23-
29 dic 202346,4946,4946,4946,4946,49-
28 dic 202346,6246,6246,6246,6246,62-
27 dic 202346,6046,6046,6046,6046,60-
26 dic 202346,5346,5346,5346,5346,53-
22 dic 202346,3446,3446,3446,3446,34-
21 dic 202346,2646,2646,2646,2646,26-
20 dic 202345,7945,7945,7945,7945,79-
19 dic 202346,4746,4746,4746,4746,47-
18 dic 202346,1946,1946,1946,1946,19-
15 dic 202345,9845,9845,9845,9845,98-
15 dic 20230.618 Dividendo
14 dic 202346,6046,6046,6046,6045,98-
13 dic 202346,4746,4746,4746,4745,85-
12 dic 202345,8445,8445,8445,8445,23-
11 dic 202345,6345,6345,6345,6345,02-
11 dic 20230 Dividendo
11 dic 20232.93 Plusvalía
08 dic 202348,3748,3748,3748,3744,84-
07 dic 202348,1748,1748,1748,1744,65-
06 dic 202347,7947,7947,7947,7944,30-
05 dic 202347,9747,9747,9747,9744,47-
04 dic 202348,0048,0048,0048,0044,49-
01 dic 202348,2648,2648,2648,2644,74-
30 nov 202347,9747,9747,9747,9744,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...