Mercados españoles cerrados en 8 hrs 14 min
IBEX 35
11.179,20 +7,10 (+0,06%) Euro Stoxx 50
4.931,56 -19,42 (-0,39%) Dólar/Euro
1,0730 -0,0007 (-0,06%) Petróleo Brent
85,97 -0,04 (-0,05%) Oro
2.338,70 -5,70 (-0,24%) Bitcoin EUR
56.824,94 -1.213,10 (-2,09%)
Wilshire 5000 Index Invmt (WFIVX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 30,92 | 30,92 | 30,92 | 30,92 | 30,92 | - |
| 21 jun 2024 | 30,98 | 30,98 | 30,98 | 30,98 | 30,98 | - |
| 20 jun 2024 | 31,01 | 31,01 | 31,01 | 31,01 | 31,01 | - |
| 18 jun 2024 | 31,09 | 31,09 | 31,09 | 31,09 | 31,09 | - |
| 17 jun 2024 | 31,02 | 31,02 | 31,02 | 31,02 | 31,02 | - |
| 14 jun 2024 | 30,79 | 30,79 | 30,79 | 30,79 | 30,79 | - |
| 13 jun 2024 | 30,83 | 30,83 | 30,83 | 30,83 | 30,83 | - |
| 12 jun 2024 | 30,81 | 30,81 | 30,81 | 30,81 | 30,81 | - |
| 11 jun 2024 | 30,53 | 30,53 | 30,53 | 30,53 | 30,53 | - |
| 10 jun 2024 | 30,46 | 30,46 | 30,46 | 30,46 | 30,46 | - |
| 07 jun 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 06 jun 2024 | 30,44 | 30,44 | 30,44 | 30,44 | 30,44 | - |
| 05 jun 2024 | 30,45 | 30,45 | 30,45 | 30,45 | 30,45 | - |
| 04 jun 2024 | 30,09 | 30,09 | 30,09 | 30,09 | 30,09 | - |
| 03 jun 2024 | 30,10 | 30,10 | 30,10 | 30,10 | 30,10 | - |
| 31 may 2024 | 30,08 | 30,08 | 30,08 | 30,08 | 30,08 | - |
| 30 may 2024 | 29,87 | 29,87 | 29,87 | 29,87 | 29,87 | - |
| 29 may 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 28 may 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 24 may 2024 | 30,25 | 30,25 | 30,25 | 30,25 | 30,25 | - |
| 23 may 2024 | 30,03 | 30,03 | 30,03 | 30,03 | 30,03 | - |
| 22 may 2024 | 30,28 | 30,28 | 30,28 | 30,28 | 30,28 | - |
| 21 may 2024 | 30,38 | 30,38 | 30,38 | 30,38 | 30,38 | - |
| 20 may 2024 | 30,33 | 30,33 | 30,33 | 30,33 | 30,33 | - |
| 17 may 2024 | 30,29 | 30,29 | 30,29 | 30,29 | 30,29 | - |
| 16 may 2024 | 30,26 | 30,26 | 30,26 | 30,26 | 30,26 | - |
| 15 may 2024 | 30,34 | 30,34 | 30,34 | 30,34 | 30,34 | - |
| 14 may 2024 | 29,99 | 29,99 | 29,99 | 29,99 | 29,99 | - |
| 13 may 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 10 may 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 09 may 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 08 may 2024 | 29,63 | 29,63 | 29,63 | 29,63 | 29,63 | - |
| 07 may 2024 | 29,65 | 29,65 | 29,65 | 29,65 | 29,65 | - |
| 06 may 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 03 may 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,31 | - |
| 02 may 2024 | 28,96 | 28,96 | 28,96 | 28,96 | 28,96 | - |
| 01 may 2024 | 28,68 | 28,68 | 28,68 | 28,68 | 28,68 | - |
| 30 abr 2024 | 28,76 | 28,76 | 28,76 | 28,76 | 28,76 | - |
| 29 abr 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,23 | - |
| 26 abr 2024 | 29,13 | 29,13 | 29,13 | 29,13 | 29,13 | - |
| 25 abr 2024 | 28,85 | 28,85 | 28,85 | 28,85 | 28,85 | - |
| 24 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 23 abr 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 22 abr 2024 | 28,63 | 28,63 | 28,63 | 28,63 | 28,63 | - |
| 19 abr 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,38 | - |
| 18 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 17 abr 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 16 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 15 abr 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 12 abr 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 11 abr 2024 | 29,69 | 29,69 | 29,69 | 29,69 | 29,69 | - |
| 10 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 09 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 08 abr 2024 | 29,75 | 29,75 | 29,75 | 29,75 | 29,75 | - |
| 05 abr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 04 abr 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 03 abr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 02 abr 2024 | 29,73 | 29,73 | 29,73 | 29,73 | 29,73 | - |
| 01 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 28 mar 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 27 mar 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 26 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 25 mar 2024 | 29,81 | 29,81 | 29,81 | 29,81 | 29,81 | - |
| 22 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 21 mar 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 20 mar 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 19 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 18 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 15 mar 2024 | 29,24 | 29,24 | 29,24 | 29,24 | 29,24 | - |
| 14 mar 2024 | 29,40 | 29,40 | 29,40 | 29,40 | 29,40 | - |
| 13 mar 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 12 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 11 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 08 mar 2024 | 29,33 | 29,33 | 29,33 | 29,33 | 29,33 | - |
| 07 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,50 | - |
| 06 mar 2024 | 29,21 | 29,21 | 29,21 | 29,21 | 29,21 | - |
| 05 mar 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 04 mar 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 01 mar 2024 | 29,38 | 29,38 | 29,38 | 29,38 | 29,38 | - |
| 29 feb 2024 | 29,15 | 29,15 | 29,15 | 29,15 | 29,15 | - |
| 28 feb 2024 | 28,99 | 28,99 | 28,99 | 28,99 | 28,99 | - |
| 27 feb 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 26 feb 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 23 feb 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 22 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 21 feb 2024 | 28,47 | 28,47 | 28,47 | 28,47 | 28,47 | - |
| 20 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 16 feb 2024 | 28,65 | 28,65 | 28,65 | 28,65 | 28,65 | - |
| 15 feb 2024 | 28,80 | 28,80 | 28,80 | 28,80 | 28,80 | - |
| 14 feb 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 13 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 12 feb 2024 | 28,72 | 28,72 | 28,72 | 28,72 | 28,72 | - |
| 09 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,71 | - |
| 08 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,52 | - |
| 07 feb 2024 | 28,46 | 28,46 | 28,46 | 28,46 | 28,46 | - |
| 06 feb 2024 | 28,25 | 28,25 | 28,25 | 28,25 | 28,25 | - |
| 05 feb 2024 | 28,17 | 28,17 | 28,17 | 28,17 | 28,17 | - |
| 02 feb 2024 | 28,29 | 28,29 | 28,29 | 28,29 | 28,29 | - |
| 01 feb 2024 | 28,03 | 28,03 | 28,03 | 28,03 | 28,03 | - |
| 31 ene 2024 | 27,68 | 27,68 | 27,68 | 27,68 | 27,68 | - |
| *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.