Mercados españoles abiertos en 8 hrs 55 min
S&P 500
5.321,41 +13,28 (+0,25%) Nasdaq
16.832,62 +37,75 (+0,22%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0859 -0,0002 (-0,02%) Petróleo Brent
82,52 -0,36 (-0,43%) Bitcoin EUR
64.265,08 +136,89 (+0,21%)
Wilshire 5000 Index Instl (WINDX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:45PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | - | - | - | - | - | - |
| 20 may 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 17 may 2024 | 30,35 | 30,35 | 30,35 | 30,35 | 30,35 | - |
| 16 may 2024 | 30,31 | 30,31 | 30,31 | 30,31 | 30,31 | - |
| 15 may 2024 | 30,39 | 30,39 | 30,39 | 30,39 | 30,39 | - |
| 14 may 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 13 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 10 may 2024 | 29,88 | 29,88 | 29,88 | 29,88 | 29,88 | - |
| 09 may 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 08 may 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,68 | - |
| 07 may 2024 | 29,70 | 29,70 | 29,70 | 29,70 | 29,70 | - |
| 06 may 2024 | 29,67 | 29,67 | 29,67 | 29,67 | 29,67 | - |
| 03 may 2024 | 29,36 | 29,36 | 29,36 | 29,36 | 29,36 | - |
| 02 may 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 29,01 | - |
| 01 may 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,73 | - |
| 30 abr 2024 | 28,81 | 28,81 | 28,81 | 28,81 | 28,81 | - |
| 29 abr 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 26 abr 2024 | 29,18 | 29,18 | 29,18 | 29,18 | 29,18 | - |
| 25 abr 2024 | 28,90 | 28,90 | 28,90 | 28,90 | 28,90 | - |
| 24 abr 2024 | 29,04 | 29,04 | 29,04 | 29,04 | 29,04 | - |
| 23 abr 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 22 abr 2024 | 28,67 | 28,67 | 28,67 | 28,67 | 28,67 | - |
| 19 abr 2024 | 28,43 | 28,43 | 28,43 | 28,43 | 28,43 | - |
| 18 abr 2024 | 28,64 | 28,64 | 28,64 | 28,64 | 28,64 | - |
| 17 abr 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 16 abr 2024 | 28,86 | 28,86 | 28,86 | 28,86 | 28,86 | - |
| 15 abr 2024 | 28,94 | 28,94 | 28,94 | 28,94 | 28,94 | - |
| 12 abr 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,30 | - |
| 11 abr 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,74 | - |
| 10 abr 2024 | 29,53 | 29,53 | 29,53 | 29,53 | 29,53 | - |
| 09 abr 2024 | 29,84 | 29,84 | 29,84 | 29,84 | 29,84 | - |
| 08 abr 2024 | 29,80 | 29,80 | 29,80 | 29,80 | 29,80 | - |
| 05 abr 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 04 abr 2024 | 29,48 | 29,48 | 29,48 | 29,48 | 29,48 | - |
| 03 abr 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 02 abr 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 01 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 28 mar 2024 | 30,11 | 30,11 | 30,11 | 30,11 | 30,11 | - |
| 27 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 26 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,78 | - |
| 25 mar 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 22 mar 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 21 mar 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 20 mar 2024 | 29,89 | 29,89 | 29,89 | 29,89 | 29,89 | - |
| 19 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 18 mar 2024 | 29,43 | 29,43 | 29,43 | 29,43 | 29,43 | - |
| 15 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,28 | - |
| 14 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 13 mar 2024 | 29,56 | 29,56 | 29,56 | 29,56 | 29,56 | - |
| 12 mar 2024 | 29,60 | 29,60 | 29,60 | 29,60 | 29,60 | - |
| 11 mar 2024 | 29,32 | 29,32 | 29,32 | 29,32 | 29,32 | - |
| 08 mar 2024 | 29,37 | 29,37 | 29,37 | 29,37 | 29,37 | - |
| 07 mar 2024 | 29,54 | 29,54 | 29,54 | 29,54 | 29,54 | - |
| 06 mar 2024 | 29,25 | 29,25 | 29,25 | 29,25 | 29,25 | - |
| 05 mar 2024 | 29,09 | 29,09 | 29,09 | 29,09 | 29,09 | - |
| 04 mar 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,39 | - |
| 01 mar 2024 | 29,41 | 29,41 | 29,41 | 29,41 | 29,41 | - |
| 29 feb 2024 | 29,19 | 29,19 | 29,19 | 29,19 | 29,19 | - |
| 28 feb 2024 | 29,03 | 29,03 | 29,03 | 29,03 | 29,03 | - |
| 27 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 26 feb 2024 | 29,00 | 29,00 | 29,00 | 29,00 | 29,00 | - |
| 23 feb 2024 | 29,08 | 29,08 | 29,08 | 29,08 | 29,08 | - |
| 22 feb 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 21 feb 2024 | 28,51 | 28,51 | 28,51 | 28,51 | 28,51 | - |
| 20 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 16 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,69 | - |
| 15 feb 2024 | 28,83 | 28,83 | 28,83 | 28,83 | 28,83 | - |
| 14 feb 2024 | 28,62 | 28,62 | 28,62 | 28,62 | 28,62 | - |
| 13 feb 2024 | 28,31 | 28,31 | 28,31 | 28,31 | 28,31 | - |
| 12 feb 2024 | 28,75 | 28,75 | 28,75 | 28,75 | 28,75 | - |
| 09 feb 2024 | 28,74 | 28,74 | 28,74 | 28,74 | 28,74 | - |
| 08 feb 2024 | 28,56 | 28,56 | 28,56 | 28,56 | 28,56 | - |
| 07 feb 2024 | 28,50 | 28,50 | 28,50 | 28,50 | 28,50 | - |
| 06 feb 2024 | 28,28 | 28,28 | 28,28 | 28,28 | 28,28 | - |
| 05 feb 2024 | 28,20 | 28,20 | 28,20 | 28,20 | 28,20 | - |
| 02 feb 2024 | 28,32 | 28,32 | 28,32 | 28,32 | 28,32 | - |
| 01 feb 2024 | 28,06 | 28,06 | 28,06 | 28,06 | 28,06 | - |
| 31 ene 2024 | 27,72 | 27,72 | 27,72 | 27,72 | 27,72 | - |
| 30 ene 2024 | 28,19 | 28,19 | 28,19 | 28,19 | 28,19 | - |
| 29 ene 2024 | 28,23 | 28,23 | 28,23 | 28,23 | 28,23 | - |
| 26 ene 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 25 ene 2024 | 27,99 | 27,99 | 27,99 | 27,99 | 27,99 | - |
| 24 ene 2024 | 27,85 | 27,85 | 27,85 | 27,85 | 27,85 | - |
| 23 ene 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,86 | - |
| 22 ene 2024 | 27,80 | 27,80 | 27,80 | 27,80 | 27,80 | - |
| 19 ene 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 18 ene 2024 | 27,36 | 27,36 | 27,36 | 27,36 | 27,36 | - |
| 17 ene 2024 | 27,13 | 27,13 | 27,13 | 27,13 | 27,13 | - |
| 16 ene 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,29 | - |
| 12 ene 2024 | 27,42 | 27,42 | 27,42 | 27,42 | 27,42 | - |
| 11 ene 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,41 | - |
| 10 ene 2024 | 27,44 | 27,44 | 27,44 | 27,44 | 27,44 | - |
| 09 ene 2024 | 27,30 | 27,30 | 27,30 | 27,30 | 27,30 | - |
| 08 ene 2024 | 27,35 | 27,35 | 27,35 | 27,35 | 27,35 | - |
| 05 ene 2024 | 26,95 | 26,95 | 26,95 | 26,95 | 26,95 | - |
| 04 ene 2024 | 26,91 | 26,91 | 26,91 | 26,91 | 26,91 | - |
| 03 ene 2024 | 26,98 | 26,98 | 26,98 | 26,98 | 26,98 | - |
| 02 ene 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 29 dic 2023 | 27,43 | 27,43 | 27,43 | 27,43 | 27,43 | - |
| 28 dic 2023 | 27,54 | 27,54 | 27,54 | 27,54 | 27,54 | - |
| *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.