Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.190,66 -332,32 (-0,55%)
Delaware Ivy Mid Cap Growth R (WMGRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 19 abr 2024 | 24,05 | 24,05 | 24,05 | 24,05 | 24,05 | - |
| 18 abr 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 17 abr 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 16 abr 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | - |
| 15 abr 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 12 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 11 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 10 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 09 abr 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 08 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 05 abr 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 04 abr 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 03 abr 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 02 abr 2024 | 25,75 | 25,75 | 25,75 | 25,75 | 25,75 | - |
| 01 abr 2024 | 26,20 | 26,20 | 26,20 | 26,20 | 26,20 | - |
| 28 mar 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 27 mar 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 26 mar 2024 | 26,11 | 26,11 | 26,11 | 26,11 | 26,11 | - |
| 25 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 22 mar 2024 | 26,26 | 26,26 | 26,26 | 26,26 | 26,26 | - |
| 21 mar 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,48 | - |
| 20 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 19 mar 2024 | 25,95 | 25,95 | 25,95 | 25,95 | 25,95 | - |
| 18 mar 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 15 mar 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 14 mar 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | - |
| 13 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 12 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | - |
| 11 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 08 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 07 mar 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | - |
| 06 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 26,01 | - |
| 05 mar 2024 | 25,71 | 25,71 | 25,71 | 25,71 | 25,71 | - |
| 04 mar 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | - |
| 01 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 29 feb 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 28 feb 2024 | 25,68 | 25,68 | 25,68 | 25,68 | 25,68 | - |
| 27 feb 2024 | 25,64 | 25,64 | 25,64 | 25,64 | 25,64 | - |
| 26 feb 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 23 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 22 feb 2024 | 25,56 | 25,56 | 25,56 | 25,56 | 25,56 | - |
| 21 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 20 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 16 feb 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 15 feb 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 14 feb 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 13 feb 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 12 feb 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 09 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,46 | - |
| 08 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 07 feb 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 06 feb 2024 | 24,86 | 24,86 | 24,86 | 24,86 | 24,86 | - |
| 05 feb 2024 | 24,49 | 24,49 | 24,49 | 24,49 | 24,49 | - |
| 02 feb 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 01 feb 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 31 ene 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 30 ene 2024 | 24,68 | 24,68 | 24,68 | 24,68 | 24,68 | - |
| 29 ene 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,84 | - |
| 26 ene 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 25 ene 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 24 ene 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 23 ene 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 22 ene 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 19 ene 2024 | 24,41 | 24,41 | 24,41 | 24,41 | 24,41 | - |
| 18 ene 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 17 ene 2024 | 23,76 | 23,76 | 23,76 | 23,76 | 23,76 | - |
| 16 ene 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 12 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 11 ene 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 10 ene 2024 | 24,27 | 24,27 | 24,27 | 24,27 | 24,27 | - |
| 09 ene 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,06 | - |
| 08 ene 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 05 ene 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 04 ene 2024 | 23,52 | 23,52 | 23,52 | 23,52 | 23,52 | - |
| 03 ene 2024 | 23,55 | 23,55 | 23,55 | 23,55 | 23,55 | - |
| 02 ene 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 29 dic 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 28 dic 2023 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 27 dic 2023 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 26 dic 2023 | 24,91 | 24,91 | 24,91 | 24,91 | 24,91 | - |
| 22 dic 2023 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 21 dic 2023 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 20 dic 2023 | 24,23 | 24,23 | 24,23 | 24,23 | 24,23 | - |
| 19 dic 2023 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 18 dic 2023 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 15 dic 2023 | 24,45 | 24,45 | 24,45 | 24,45 | 24,45 | - |
| 14 dic 2023 | 24,57 | 24,57 | 24,57 | 24,57 | 24,57 | - |
| 13 dic 2023 | 23,98 | 23,98 | 23,98 | 23,98 | 23,98 | - |
| 12 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 11 dic 2023 | 23,27 | 23,27 | 23,27 | 23,27 | 23,27 | - |
| 08 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 07 dic 2023 | 22,89 | 22,89 | 22,89 | 22,89 | 22,89 | - |
| 06 dic 2023 | 22,77 | 22,77 | 22,77 | 22,77 | 22,77 | - |
| 05 dic 2023 | 22,76 | 22,76 | 22,76 | 22,76 | 22,76 | - |
| 04 dic 2023 | 22,99 | 22,99 | 22,99 | 22,99 | 22,99 | - |
| 04 dic 2023 | 0 Dividendo | |||||
| 04 dic 2023 | 1.751 Plusvalía | |||||
| 01 dic 2023 | 24,74 | 24,74 | 24,74 | 24,74 | 22,99 | - |
| 30 nov 2023 | 24,22 | 24,22 | 24,22 | 24,22 | 22,51 | - |
| 29 nov 2023 | 24,16 | 24,16 | 24,16 | 24,16 | 22,45 | - |
| *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.