Mercados españoles cerrados
S&P 500
5.155,56 +27,77 (+0,54%) Nasdaq
16.265,07 +108,75 (+0,67%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0779 +0,0013 (+0,12%) Petróleo Brent
83,38 +0,42 (+0,51%) Bitcoin EUR
58.801,87 -869,57 (-1,46%)
West Japan Railway Company (WJRYY)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:43AM EDT. Mercado abierto.
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 20,77 | 20,95 | 20,77 | 20,88 | 20,88 | 2578 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 20,67 | 20,81 | 20,60 | 20,79 | 20,79 | 10.200 |
| 01 may 2024 | 20,60 | 20,67 | 20,50 | 20,60 | 20,60 | 30.800 |
| 30 abr 2024 | 19,80 | 19,80 | 19,41 | 19,70 | 19,70 | 168.000 |
| 29 abr 2024 | 18,91 | 19,23 | 18,91 | 19,05 | 19,05 | 114.300 |
| 26 abr 2024 | 19,03 | 19,03 | 18,81 | 18,86 | 18,86 | 31.800 |
| 25 abr 2024 | 18,40 | 19,05 | 18,40 | 19,01 | 19,01 | 54.500 |
| 24 abr 2024 | 19,50 | 19,50 | 19,30 | 19,30 | 19,30 | 20.500 |
| 23 abr 2024 | 19,70 | 19,75 | 19,68 | 19,69 | 19,69 | 57.500 |
| 22 abr 2024 | 19,68 | 19,75 | 19,62 | 19,70 | 19,70 | 39.000 |
| 19 abr 2024 | 19,06 | 19,24 | 18,80 | 19,10 | 19,10 | 21.400 |
| 18 abr 2024 | 19,44 | 19,65 | 19,36 | 19,36 | 19,36 | 50.500 |
| 17 abr 2024 | 18,81 | 19,23 | 18,81 | 19,23 | 19,23 | 45.000 |
| 16 abr 2024 | 19,99 | 19,99 | 19,76 | 19,76 | 19,76 | 25.000 |
| 15 abr 2024 | 19,65 | 20,08 | 19,65 | 20,03 | 20,03 | 11.100 |
| 12 abr 2024 | 19,44 | 20,61 | 19,44 | 19,89 | 19,89 | 4600 |
| 11 abr 2024 | 19,92 | 19,96 | 19,33 | 19,96 | 19,96 | 14.000 |
| 10 abr 2024 | 19,52 | 20,09 | 19,52 | 19,53 | 19,53 | 6000 |
| 09 abr 2024 | 20,77 | 20,77 | 19,71 | 20,09 | 20,09 | 17.900 |
| 09 abr 2024 | 2:1 Split de acciones | |||||
| 08 abr 2024 | 19,55 | 20,38 | 19,55 | 19,96 | 19,96 | 32.600 |
| 05 abr 2024 | 19,80 | 20,35 | 19,25 | 19,55 | 19,55 | 18.000 |
| 04 abr 2024 | 19,89 | 19,89 | 19,06 | 19,11 | 19,11 | 9000 |
| 03 abr 2024 | 20,74 | 20,74 | 19,06 | 19,88 | 19,88 | 10.600 |
| 02 abr 2024 | 18,78 | 20,56 | 18,78 | 19,81 | 19,81 | 12.600 |
| 01 abr 2024 | 20,83 | 21,66 | 20,34 | 20,67 | 20,67 | 6000 |
| 28 mar 2024 | 18,61 | 21,00 | 18,61 | 20,81 | 20,81 | 12.400 |
| 27 mar 2024 | 21,25 | 21,97 | 21,25 | 21,72 | 21,72 | 50.600 |
| 26 mar 2024 | 21,98 | 21,98 | 21,43 | 21,85 | 21,85 | 10.200 |
| 25 mar 2024 | 21,39 | 21,73 | 21,11 | 21,58 | 21,58 | 11.400 |
| 22 mar 2024 | 21,77 | 22,17 | 21,51 | 22,17 | 22,17 | 9400 |
| 21 mar 2024 | 22,09 | 22,09 | 21,52 | 21,63 | 21,63 | 19.800 |
| 20 mar 2024 | 21,67 | 21,90 | 21,52 | 21,90 | 21,90 | 14.400 |
| 19 mar 2024 | 21,75 | 21,75 | 21,51 | 21,69 | 21,69 | 12.600 |
| 18 mar 2024 | 22,00 | 22,00 | 21,36 | 21,50 | 21,50 | 31.000 |
| 15 mar 2024 | 21,23 | 21,58 | 21,23 | 21,58 | 21,58 | 10.400 |
| 14 mar 2024 | 22,00 | 22,00 | 21,25 | 21,33 | 21,33 | 21.400 |
| 13 mar 2024 | 21,23 | 21,24 | 20,72 | 21,24 | 21,24 | 13.800 |
| 12 mar 2024 | 21,71 | 21,71 | 20,92 | 20,92 | 20,92 | 11.800 |
| 11 mar 2024 | 20,91 | 21,24 | 20,91 | 21,24 | 21,24 | 13.800 |
| 08 mar 2024 | 21,14 | 21,14 | 20,44 | 20,81 | 20,81 | 12.200 |
| 07 mar 2024 | 21,25 | 21,49 | 21,13 | 21,15 | 21,15 | 29.000 |
| 06 mar 2024 | 20,20 | 20,78 | 20,20 | 20,77 | 20,77 | 13.600 |
| 05 mar 2024 | 20,38 | 20,80 | 20,38 | 20,72 | 20,72 | 20.600 |
| 04 mar 2024 | 20,60 | 20,75 | 20,48 | 20,65 | 20,65 | 11.600 |
| 01 mar 2024 | 20,19 | 20,86 | 20,13 | 20,50 | 20,50 | 10.600 |
| 29 feb 2024 | 20,61 | 20,72 | 20,17 | 20,70 | 20,70 | 12.400 |
| 28 feb 2024 | 20,50 | 20,50 | 19,89 | 20,50 | 20,50 | 7000 |
| 27 feb 2024 | 20,51 | 20,54 | 19,91 | 20,28 | 20,28 | 18.000 |
| 26 feb 2024 | 20,93 | 20,93 | 20,77 | 20,84 | 20,84 | 15.600 |
| 23 feb 2024 | 21,02 | 21,28 | 20,68 | 20,68 | 20,68 | 25.200 |
| 22 feb 2024 | 21,48 | 21,48 | 20,64 | 21,44 | 21,44 | 10.000 |
| 21 feb 2024 | 19,94 | 20,97 | 19,94 | 20,57 | 20,57 | 121.400 |
| 20 feb 2024 | 20,79 | 20,79 | 20,44 | 20,67 | 20,67 | 12.800 |
| 16 feb 2024 | 20,09 | 21,10 | 20,09 | 20,62 | 20,62 | 13.400 |
| 15 feb 2024 | 21,25 | 21,25 | 20,42 | 21,10 | 21,10 | 9000 |
| 14 feb 2024 | 20,56 | 20,66 | 20,53 | 20,64 | 20,64 | 13.000 |
| 13 feb 2024 | 20,92 | 20,98 | 20,78 | 20,86 | 20,86 | 12.400 |
| 12 feb 2024 | 21,25 | 21,38 | 21,12 | 21,38 | 21,38 | 6800 |
| 09 feb 2024 | 20,95 | 21,12 | 20,89 | 21,12 | 21,12 | 11.800 |
| 08 feb 2024 | 21,12 | 21,16 | 21,02 | 21,15 | 21,15 | 8000 |
| 07 feb 2024 | 21,85 | 21,85 | 21,63 | 21,85 | 21,85 | 7000 |
| 06 feb 2024 | 21,35 | 21,45 | 21,35 | 21,43 | 21,43 | 6200 |
| 05 feb 2024 | 21,27 | 21,48 | 21,27 | 21,45 | 21,45 | 9800 |
| 02 feb 2024 | 21,75 | 21,91 | 21,70 | 21,78 | 21,78 | 9200 |
| 01 feb 2024 | 21,53 | 21,55 | 21,49 | 21,49 | 21,49 | 5800 |
| 31 ene 2024 | 21,16 | 21,25 | 21,16 | 21,25 | 21,25 | 6800 |
| 30 ene 2024 | 20,62 | 20,67 | 20,55 | 20,58 | 20,58 | 11.400 |
| 29 ene 2024 | 20,38 | 20,78 | 20,38 | 20,67 | 20,67 | 11.400 |
| 26 ene 2024 | 20,41 | 20,46 | 20,38 | 20,39 | 20,39 | 9600 |
| 25 ene 2024 | 20,40 | 20,63 | 20,40 | 20,52 | 20,52 | 8800 |
| 24 ene 2024 | 20,56 | 20,59 | 20,50 | 20,55 | 20,55 | 9200 |
| 23 ene 2024 | 20,52 | 20,72 | 20,52 | 20,52 | 20,52 | 9200 |
| 22 ene 2024 | 20,77 | 20,88 | 20,77 | 20,86 | 20,86 | 14.000 |
| 19 ene 2024 | 20,42 | 20,48 | 20,34 | 20,48 | 20,48 | 25.200 |
| 18 ene 2024 | 20,59 | 20,67 | 20,57 | 20,66 | 20,66 | 18.400 |
| 17 ene 2024 | 21,07 | 21,07 | 20,81 | 20,81 | 20,81 | 109.800 |
| 16 ene 2024 | 21,13 | 21,31 | 21,02 | 21,02 | 21,02 | 13.800 |
| 12 ene 2024 | 21,25 | 21,26 | 21,05 | 21,08 | 21,08 | 10.400 |
| 11 ene 2024 | 20,96 | 21,00 | 20,88 | 20,92 | 20,92 | 17.800 |
| 10 ene 2024 | 20,94 | 21,05 | 20,90 | 20,97 | 20,97 | 9800 |
| 09 ene 2024 | 21,13 | 21,13 | 20,83 | 20,83 | 20,83 | 35.200 |
| 08 ene 2024 | 21,81 | 21,81 | 20,96 | 21,10 | 21,10 | 12.200 |
| 05 ene 2024 | 20,90 | 21,02 | 20,34 | 20,96 | 20,96 | 12.000 |
| 04 ene 2024 | 20,43 | 21,03 | 20,43 | 20,58 | 20,58 | 15.200 |
| 03 ene 2024 | 20,62 | 20,62 | 19,93 | 20,38 | 20,38 | 12.800 |
| 02 ene 2024 | 20,60 | 21,17 | 20,59 | 20,64 | 20,64 | 29.800 |
| 29 dic 2023 | 20,76 | 20,85 | 20,70 | 20,83 | 20,83 | 11.600 |
| 28 dic 2023 | 20,65 | 20,65 | 20,33 | 20,51 | 20,51 | 11.800 |
| 27 dic 2023 | 20,34 | 20,89 | 20,34 | 20,50 | 20,50 | 15.400 |
| 26 dic 2023 | 20,27 | 20,28 | 19,65 | 20,28 | 20,28 | 18.000 |
| 22 dic 2023 | 20,41 | 20,45 | 20,25 | 20,39 | 20,39 | 9600 |
| 21 dic 2023 | 20,96 | 20,96 | 20,18 | 20,34 | 20,34 | 20.400 |
| 20 dic 2023 | 19,26 | 19,99 | 19,26 | 19,74 | 19,74 | 16.400 |
| 19 dic 2023 | 20,09 | 20,15 | 19,99 | 20,01 | 20,01 | 16.200 |
| 18 dic 2023 | 20,34 | 20,45 | 20,34 | 20,39 | 20,39 | 18.000 |
| 15 dic 2023 | 20,51 | 20,79 | 20,51 | 20,61 | 20,61 | 14.800 |
| 14 dic 2023 | 20,94 | 20,96 | 20,90 | 20,94 | 20,94 | 23.000 |
| 13 dic 2023 | 20,38 | 20,70 | 20,33 | 20,70 | 20,70 | 10.600 |
| *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.