Mercados españoles cerrados en 6 hrs 44 min
IBEX 35
11.454,90 +54,70 (+0,48%) Euro Stoxx 50
4.827,14 +13,06 (+0,27%) Dólar/Euro
1,1090 +0,0014 (+0,12%) Petróleo Brent
72,23 +0,26 (+0,36%) Oro
2.594,20 +13,60 (+0,53%) Bitcoin EUR
52.330,15 -291,48 (-0,55%)
William Blair International Ldrs R6 (WILJX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 20,94 | 20,94 | 20,94 | 20,94 | 20,94 | - |
| 11 sept 2024 | 20,78 | 20,78 | 20,78 | 20,78 | 20,78 | - |
| 10 sept 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 09 sept 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 06 sept 2024 | 20,55 | 20,55 | 20,55 | 20,55 | 20,55 | - |
| 05 sept 2024 | 20,69 | 20,69 | 20,69 | 20,69 | 20,69 | - |
| 04 sept 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 03 sept 2024 | 20,93 | 20,93 | 20,93 | 20,93 | 20,93 | - |
| 30 ago 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 29 ago 2024 | 21,47 | 21,47 | 21,47 | 21,47 | 21,47 | - |
| 28 ago 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 27 ago 2024 | 21,43 | 21,43 | 21,43 | 21,43 | 21,43 | - |
| 26 ago 2024 | 21,37 | 21,37 | 21,37 | 21,37 | 21,37 | - |
| 23 ago 2024 | 21,51 | 21,51 | 21,51 | 21,51 | 21,51 | - |
| 22 ago 2024 | 21,33 | 21,33 | 21,33 | 21,33 | 21,33 | - |
| 21 ago 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 20 ago 2024 | 21,32 | 21,32 | 21,32 | 21,32 | 21,32 | - |
| 19 ago 2024 | 21,22 | 21,22 | 21,22 | 21,22 | 21,22 | - |
| 16 ago 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 21,10 | - |
| 15 ago 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 14 ago 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 13 ago 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 12 ago 2024 | 20,21 | 20,21 | 20,21 | 20,21 | 20,21 | - |
| 09 ago 2024 | 20,19 | 20,19 | 20,19 | 20,19 | 20,19 | - |
| 08 ago 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 07 ago 2024 | 19,77 | 19,77 | 19,77 | 19,77 | 19,77 | - |
| 06 ago 2024 | 19,74 | 19,74 | 19,74 | 19,74 | 19,74 | - |
| 05 ago 2024 | 19,34 | 19,34 | 19,34 | 19,34 | 19,34 | - |
| 02 ago 2024 | 20,03 | 20,03 | 20,03 | 20,03 | 20,03 | - |
| 01 ago 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 31 jul 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 30 jul 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 29 jul 2024 | 20,52 | 20,52 | 20,52 | 20,52 | 20,52 | - |
| 26 jul 2024 | 20,49 | 20,49 | 20,49 | 20,49 | 20,49 | - |
| 25 jul 2024 | 20,27 | 20,27 | 20,27 | 20,27 | 20,27 | - |
| 24 jul 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 23 jul 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 22 jul 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 19 jul 2024 | 20,73 | 20,73 | 20,73 | 20,73 | 20,73 | - |
| 18 jul 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 17 jul 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 16 jul 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 15 jul 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 12 jul 2024 | 21,66 | 21,66 | 21,66 | 21,66 | 21,66 | - |
| 11 jul 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 10 jul 2024 | 21,41 | 21,41 | 21,41 | 21,41 | 21,41 | - |
| 09 jul 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 08 jul 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 05 jul 2024 | 21,23 | 21,23 | 21,23 | 21,23 | 21,23 | - |
| 03 jul 2024 | 21,06 | 21,06 | 21,06 | 21,06 | 21,06 | - |
| 02 jul 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 01 jul 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 28 jun 2024 | 20,79 | 20,79 | 20,79 | 20,79 | 20,79 | - |
| 27 jun 2024 | 20,77 | 20,77 | 20,77 | 20,77 | 20,77 | - |
| 26 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 25 jun 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 24 jun 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 21 jun 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 20 jun 2024 | 20,96 | 20,96 | 20,96 | 20,96 | 20,96 | - |
| 18 jun 2024 | 20,82 | 20,82 | 20,82 | 20,82 | 20,82 | - |
| 17 jun 2024 | 20,67 | 20,67 | 20,67 | 20,67 | 20,67 | - |
| 14 jun 2024 | 20,72 | 20,72 | 20,72 | 20,72 | 20,72 | - |
| 13 jun 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 12 jun 2024 | 21,08 | 21,08 | 21,08 | 21,08 | 21,08 | - |
| 11 jun 2024 | 20,81 | 20,81 | 20,81 | 20,81 | 20,81 | - |
| 10 jun 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 07 jun 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 06 jun 2024 | 21,07 | 21,07 | 21,07 | 21,07 | 21,07 | - |
| 05 jun 2024 | 20,87 | 20,87 | 20,87 | 20,87 | 20,87 | - |
| 04 jun 2024 | 20,71 | 20,71 | 20,71 | 20,71 | 20,71 | - |
| 03 jun 2024 | 20,83 | 20,83 | 20,83 | 20,83 | 20,83 | - |
| 31 may 2024 | 20,75 | 20,75 | 20,75 | 20,75 | 20,75 | - |
| 30 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 29 may 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 28 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 24 may 2024 | 20,95 | 20,95 | 20,95 | 20,95 | 20,95 | - |
| 23 may 2024 | 20,85 | 20,85 | 20,85 | 20,85 | 20,85 | - |
| 22 may 2024 | 20,86 | 20,86 | 20,86 | 20,86 | 20,86 | - |
| 21 may 2024 | 20,91 | 20,91 | 20,91 | 20,91 | 20,91 | - |
| 20 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 17 may 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 16 may 2024 | 20,97 | 20,97 | 20,97 | 20,97 | 20,97 | - |
| 15 may 2024 | 20,92 | 20,92 | 20,92 | 20,92 | 20,92 | - |
| 14 may 2024 | 20,62 | 20,62 | 20,62 | 20,62 | 20,62 | - |
| 13 may 2024 | 20,56 | 20,56 | 20,56 | 20,56 | 20,56 | - |
| 10 may 2024 | 20,59 | 20,59 | 20,59 | 20,59 | 20,59 | - |
| 09 may 2024 | 20,51 | 20,51 | 20,51 | 20,51 | 20,51 | - |
| 08 may 2024 | 20,50 | 20,50 | 20,50 | 20,50 | 20,50 | - |
| 07 may 2024 | 20,54 | 20,54 | 20,54 | 20,54 | 20,54 | - |
| 06 may 2024 | 20,37 | 20,37 | 20,37 | 20,37 | 20,37 | - |
| 03 may 2024 | 20,29 | 20,29 | 20,29 | 20,29 | 20,29 | - |
| 02 may 2024 | 20,07 | 20,07 | 20,07 | 20,07 | 20,07 | - |
| 01 may 2024 | 19,98 | 19,98 | 19,98 | 19,98 | 19,98 | - |
| 30 abr 2024 | 19,84 | 19,84 | 19,84 | 19,84 | 19,84 | - |
| 29 abr 2024 | 20,12 | 20,12 | 20,12 | 20,12 | 20,12 | - |
| 26 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 25 abr 2024 | 19,88 | 19,88 | 19,88 | 19,88 | 19,88 | - |
| 24 abr 2024 | 20,10 | 20,10 | 20,10 | 20,10 | 20,10 | - |
| 23 abr 2024 | 19,96 | 19,96 | 19,96 | 19,96 | 19,96 | - |
| 22 abr 2024 | 19,68 | 19,68 | 19,68 | 19,68 | 19,68 | - |
| *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.