Mercados españoles cerrados en 5 hrs 53 min
IBEX 35
11.027,90 -28,90 (-0,26%) Euro Stoxx 50
4.989,16 +23,36 (+0,47%) Dólar/Euro
1,0799 +0,0012 (+0,11%) Petróleo Brent
86,95 -0,39 (-0,45%) Oro
2.369,40 0,00 (0,00%) Bitcoin EUR
53.399,19 -2.653,14 (-4,73%)
Allspring Large Cap Core Admin (WFLLX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 18,96 | 18,96 | 18,96 | 18,96 | 18,96 | - |
| 02 jul 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 01 jul 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 28 jun 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,80 | - |
| 27 jun 2024 | 18,78 | 18,78 | 18,78 | 18,78 | 18,78 | - |
| 26 jun 2024 | 18,74 | 18,74 | 18,74 | 18,74 | 18,74 | - |
| 25 jun 2024 | 18,75 | 18,75 | 18,75 | 18,75 | 18,75 | - |
| 24 jun 2024 | 18,71 | 18,71 | 18,71 | 18,71 | 18,71 | - |
| 21 jun 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 20 jun 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 18 jun 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 17 jun 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 14 jun 2024 | 18,55 | 18,55 | 18,55 | 18,55 | 18,55 | - |
| 13 jun 2024 | 18,58 | 18,58 | 18,58 | 18,58 | 18,58 | - |
| 12 jun 2024 | 18,53 | 18,53 | 18,53 | 18,53 | 18,53 | - |
| 11 jun 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 10 jun 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 07 jun 2024 | 18,16 | 18,16 | 18,16 | 18,16 | 18,16 | - |
| 06 jun 2024 | 18,21 | 18,21 | 18,21 | 18,21 | 18,21 | - |
| 05 jun 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 04 jun 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 03 jun 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 31 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 30 may 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 29 may 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 28 may 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 24 may 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 23 may 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 22 may 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 21 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 20 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 17 may 2024 | 18,26 | 18,26 | 18,26 | 18,26 | 18,26 | - |
| 16 may 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 15 may 2024 | 18,34 | 18,34 | 18,34 | 18,34 | 18,34 | - |
| 14 may 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 13 may 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 10 may 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 09 may 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 08 may 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 07 may 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 06 may 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 03 may 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 02 may 2024 | 17,36 | 17,36 | 17,36 | 17,36 | 17,36 | - |
| 01 may 2024 | 17,17 | 17,17 | 17,17 | 17,17 | 17,17 | - |
| 30 abr 2024 | 17,21 | 17,21 | 17,21 | 17,21 | 17,21 | - |
| 29 abr 2024 | 17,59 | 17,59 | 17,59 | 17,59 | 17,59 | - |
| 26 abr 2024 | 17,57 | 17,57 | 17,57 | 17,57 | 17,57 | - |
| 25 abr 2024 | 17,38 | 17,38 | 17,38 | 17,38 | 17,38 | - |
| 24 abr 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 23 abr 2024 | 17,33 | 17,33 | 17,33 | 17,33 | 17,33 | - |
| 22 abr 2024 | 17,16 | 17,16 | 17,16 | 17,16 | 17,16 | - |
| 19 abr 2024 | 17,03 | 17,03 | 17,03 | 17,03 | 17,03 | - |
| 18 abr 2024 | 17,14 | 17,14 | 17,14 | 17,14 | 17,14 | - |
| 17 abr 2024 | 17,24 | 17,24 | 17,24 | 17,24 | 17,24 | - |
| 16 abr 2024 | 17,35 | 17,35 | 17,35 | 17,35 | 17,35 | - |
| 15 abr 2024 | 17,39 | 17,39 | 17,39 | 17,39 | 17,39 | - |
| 12 abr 2024 | 17,58 | 17,58 | 17,58 | 17,58 | 17,58 | - |
| 11 abr 2024 | 17,88 | 17,88 | 17,88 | 17,88 | 17,88 | - |
| 10 abr 2024 | 17,73 | 17,73 | 17,73 | 17,73 | 17,73 | - |
| 09 abr 2024 | 17,92 | 17,92 | 17,92 | 17,92 | 17,92 | - |
| 08 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 05 abr 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 04 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 03 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 02 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 01 abr 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 28 mar 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 27 mar 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 26 mar 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 25 mar 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 22 mar 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 21 mar 2024 | 17,97 | 17,97 | 17,97 | 17,97 | 17,97 | - |
| 20 mar 2024 | 17,82 | 17,82 | 17,82 | 17,82 | 17,82 | - |
| 19 mar 2024 | 17,63 | 17,63 | 17,63 | 17,63 | 17,63 | - |
| 18 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 15 mar 2024 | 17,40 | 17,40 | 17,40 | 17,40 | 17,40 | - |
| 14 mar 2024 | 17,48 | 17,48 | 17,48 | 17,48 | 17,48 | - |
| 13 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 12 mar 2024 | 17,51 | 17,51 | 17,51 | 17,51 | 17,51 | - |
| 11 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 08 mar 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,30 | - |
| 07 mar 2024 | 17,47 | 17,47 | 17,47 | 17,47 | 17,47 | - |
| 06 mar 2024 | 17,29 | 17,29 | 17,29 | 17,29 | 17,29 | - |
| 05 mar 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 04 mar 2024 | 17,37 | 17,37 | 17,37 | 17,37 | 17,37 | - |
| 01 mar 2024 | 17,43 | 17,43 | 17,43 | 17,43 | 17,43 | - |
| 29 feb 2024 | 17,20 | 17,20 | 17,20 | 17,20 | 17,20 | - |
| 28 feb 2024 | 17,12 | 17,12 | 17,12 | 17,12 | 17,12 | - |
| 27 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 26 feb 2024 | 17,10 | 17,10 | 17,10 | 17,10 | 17,10 | - |
| 23 feb 2024 | 17,11 | 17,11 | 17,11 | 17,11 | 17,11 | - |
| 22 feb 2024 | 17,06 | 17,06 | 17,06 | 17,06 | 17,06 | - |
| 21 feb 2024 | 16,75 | 16,75 | 16,75 | 16,75 | 16,75 | - |
| 20 feb 2024 | 16,69 | 16,69 | 16,69 | 16,69 | 16,69 | - |
| 16 feb 2024 | 16,80 | 16,80 | 16,80 | 16,80 | 16,80 | - |
| 15 feb 2024 | 16,90 | 16,90 | 16,90 | 16,90 | 16,90 | - |
| 14 feb 2024 | 16,79 | 16,79 | 16,79 | 16,79 | 16,79 | - |
| 13 feb 2024 | 16,66 | 16,66 | 16,66 | 16,66 | 16,66 | - |
| 12 feb 2024 | 16,94 | 16,94 | 16,94 | 16,94 | 16,94 | - |
| 09 feb 2024 | 16,95 | 16,95 | 16,95 | 16,95 | 16,95 | - |
| *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.