Mercados españoles cerrados
S&P 500
5.307,83 -0,30 (-0,01%) Nasdaq
16.780,36 -14,52 (-0,09%) NIKKEI 225
38.946,93 -122,75 (-0,31%) Dólar/Euro
1,0857 -0,0005 (-0,04%) Petróleo Brent
82,71 -1,00 (-1,19%) Bitcoin EUR
64.236,68 +1.397,16 (+2,22%)
Wilmington Large-Cap Strategy Instl (WMLIX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 08:06AM EDT. Mercado abierto.
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 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 17 may 2024 | 30,54 | 30,54 | 30,54 | 30,54 | 30,54 | - |
| 16 may 2024 | 30,50 | 30,50 | 30,50 | 30,50 | 30,50 | - |
| 15 may 2024 | 30,57 | 30,57 | 30,57 | 30,57 | 30,57 | - |
| 14 may 2024 | 30,21 | 30,21 | 30,21 | 30,21 | 30,21 | - |
| 13 may 2024 | 30,05 | 30,05 | 30,05 | 30,05 | 30,05 | - |
| 10 may 2024 | 30,06 | 30,06 | 30,06 | 30,06 | 30,06 | - |
| 09 may 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 08 may 2024 | 29,85 | 29,85 | 29,85 | 29,85 | 29,85 | - |
| 07 may 2024 | 29,86 | 29,86 | 29,86 | 29,86 | 29,86 | - |
| 06 may 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,83 | - |
| 03 may 2024 | 29,52 | 29,52 | 29,52 | 29,52 | 29,52 | - |
| 02 may 2024 | 29,16 | 29,16 | 29,16 | 29,16 | 29,16 | - |
| 01 may 2024 | 28,89 | 28,89 | 28,89 | 28,89 | 28,89 | - |
| 30 abr 2024 | 28,97 | 28,97 | 28,97 | 28,97 | 28,97 | - |
| 29 abr 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,44 | - |
| 26 abr 2024 | 29,35 | 29,35 | 29,35 | 29,35 | 29,35 | - |
| 25 abr 2024 | 29,07 | 29,07 | 29,07 | 29,07 | 29,07 | - |
| 24 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 23 abr 2024 | 29,20 | 29,20 | 29,20 | 29,20 | 29,20 | - |
| 22 abr 2024 | 28,84 | 28,84 | 28,84 | 28,84 | 28,84 | - |
| 19 abr 2024 | 28,59 | 28,59 | 28,59 | 28,59 | 28,59 | - |
| 18 abr 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,82 | - |
| 17 abr 2024 | 28,88 | 28,88 | 28,88 | 28,88 | 28,88 | - |
| 16 abr 2024 | 29,05 | 29,05 | 29,05 | 29,05 | 29,05 | - |
| 15 abr 2024 | 29,12 | 29,12 | 29,12 | 29,12 | 29,12 | - |
| 12 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 11 abr 2024 | 29,93 | 29,93 | 29,93 | 29,93 | 29,93 | - |
| 10 abr 2024 | 29,72 | 29,72 | 29,72 | 29,72 | 29,72 | - |
| 09 abr 2024 | 30,02 | 30,02 | 30,02 | 30,02 | 30,02 | - |
| 08 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 05 abr 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 04 abr 2024 | 29,64 | 29,64 | 29,64 | 29,64 | 29,64 | - |
| 03 abr 2024 | 30,00 | 30,00 | 30,00 | 30,00 | 30,00 | - |
| 02 abr 2024 | 29,96 | 29,96 | 29,96 | 29,96 | 29,96 | - |
| 01 abr 2024 | 30,19 | 30,19 | 30,19 | 30,19 | 30,19 | - |
| 28 mar 2024 | 30,27 | 30,27 | 30,27 | 30,27 | 30,27 | - |
| 27 mar 2024 | 30,23 | 30,23 | 30,23 | 30,23 | 30,23 | - |
| 26 mar 2024 | 29,97 | 29,97 | 29,97 | 29,97 | 29,97 | - |
| 25 mar 2024 | 30,04 | 30,04 | 30,04 | 30,04 | 30,04 | - |
| 22 mar 2024 | 30,12 | 30,12 | 30,12 | 30,12 | 30,12 | - |
| 21 mar 2024 | 30,18 | 30,18 | 30,18 | 30,18 | 30,18 | - |
| 20 mar 2024 | 30,07 | 30,07 | 30,07 | 30,07 | 30,07 | - |
| 19 mar 2024 | 29,79 | 29,79 | 29,79 | 29,79 | 29,79 | - |
| 18 mar 2024 | 29,62 | 29,62 | 29,62 | 29,62 | 29,62 | - |
| 18 mar 2024 | 0.055 Dividendo | |||||
| 15 mar 2024 | 29,50 | 29,50 | 29,50 | 29,50 | 29,44 | - |
| 14 mar 2024 | 29,68 | 29,68 | 29,68 | 29,68 | 29,62 | - |
| 13 mar 2024 | 29,78 | 29,78 | 29,78 | 29,78 | 29,72 | - |
| 12 mar 2024 | 29,83 | 29,83 | 29,83 | 29,83 | 29,77 | - |
| 11 mar 2024 | 29,51 | 29,51 | 29,51 | 29,51 | 29,45 | - |
| 08 mar 2024 | 29,55 | 29,55 | 29,55 | 29,55 | 29,49 | - |
| 07 mar 2024 | 29,74 | 29,74 | 29,74 | 29,74 | 29,68 | - |
| 06 mar 2024 | 29,44 | 29,44 | 29,44 | 29,44 | 29,39 | - |
| 05 mar 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,23 | - |
| 04 mar 2024 | 29,58 | 29,58 | 29,58 | 29,58 | 29,52 | - |
| 01 mar 2024 | 29,61 | 29,61 | 29,61 | 29,61 | 29,55 | - |
| 29 feb 2024 | 29,39 | 29,39 | 29,39 | 29,39 | 29,34 | - |
| 28 feb 2024 | 29,23 | 29,23 | 29,23 | 29,23 | 29,18 | - |
| 27 feb 2024 | 29,28 | 29,28 | 29,28 | 29,28 | 29,23 | - |
| 26 feb 2024 | 29,22 | 29,22 | 29,22 | 29,22 | 29,17 | - |
| 23 feb 2024 | 29,31 | 29,31 | 29,31 | 29,31 | 29,26 | - |
| 22 feb 2024 | 29,30 | 29,30 | 29,30 | 29,30 | 29,25 | - |
| 21 feb 2024 | 28,71 | 28,71 | 28,71 | 28,71 | 28,66 | - |
| 20 feb 2024 | 28,69 | 28,69 | 28,69 | 28,69 | 28,64 | - |
| 16 feb 2024 | 28,87 | 28,87 | 28,87 | 28,87 | 28,82 | - |
| 15 feb 2024 | 29,01 | 29,01 | 29,01 | 29,01 | 28,96 | - |
| 14 feb 2024 | 28,82 | 28,82 | 28,82 | 28,82 | 28,77 | - |
| 13 feb 2024 | 28,52 | 28,52 | 28,52 | 28,52 | 28,47 | - |
| 12 feb 2024 | 28,93 | 28,93 | 28,93 | 28,93 | 28,88 | - |
| 09 feb 2024 | 28,95 | 28,95 | 28,95 | 28,95 | 28,90 | - |
| 08 feb 2024 | 28,78 | 28,78 | 28,78 | 28,78 | 28,73 | - |
| 07 feb 2024 | 28,73 | 28,73 | 28,73 | 28,73 | 28,68 | - |
| 06 feb 2024 | 28,49 | 28,49 | 28,49 | 28,49 | 28,44 | - |
| 05 feb 2024 | 28,41 | 28,41 | 28,41 | 28,41 | 28,36 | - |
| 02 feb 2024 | 28,53 | 28,53 | 28,53 | 28,53 | 28,48 | - |
| 01 feb 2024 | 28,24 | 28,24 | 28,24 | 28,24 | 28,19 | - |
| 31 ene 2024 | 27,89 | 27,89 | 27,89 | 27,89 | 27,84 | - |
| 30 ene 2024 | 28,35 | 28,35 | 28,35 | 28,35 | 28,30 | - |
| 29 ene 2024 | 28,38 | 28,38 | 28,38 | 28,38 | 28,33 | - |
| 26 ene 2024 | 28,15 | 28,15 | 28,15 | 28,15 | 28,10 | - |
| 25 ene 2024 | 28,16 | 28,16 | 28,16 | 28,16 | 28,11 | - |
| 24 ene 2024 | 28,02 | 28,02 | 28,02 | 28,02 | 27,97 | - |
| 23 ene 2024 | 28,01 | 28,01 | 28,01 | 28,01 | 27,96 | - |
| 22 ene 2024 | 27,95 | 27,95 | 27,95 | 27,95 | 27,90 | - |
| 19 ene 2024 | 27,86 | 27,86 | 27,86 | 27,86 | 27,81 | - |
| 18 ene 2024 | 27,53 | 27,53 | 27,53 | 27,53 | 27,48 | - |
| 17 ene 2024 | 27,29 | 27,29 | 27,29 | 27,29 | 27,24 | - |
| 16 ene 2024 | 27,45 | 27,45 | 27,45 | 27,45 | 27,40 | - |
| 12 ene 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,51 | - |
| 11 ene 2024 | 27,54 | 27,54 | 27,54 | 27,54 | 27,49 | - |
| 10 ene 2024 | 27,56 | 27,56 | 27,56 | 27,56 | 27,51 | - |
| 09 ene 2024 | 27,41 | 27,41 | 27,41 | 27,41 | 27,36 | - |
| 08 ene 2024 | 27,46 | 27,46 | 27,46 | 27,46 | 27,41 | - |
| 05 ene 2024 | 27,07 | 27,07 | 27,07 | 27,07 | 27,02 | - |
| 04 ene 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 26,96 | - |
| 03 ene 2024 | 27,09 | 27,09 | 27,09 | 27,09 | 27,04 | - |
| 02 ene 2024 | 27,34 | 27,34 | 27,34 | 27,34 | 27,29 | - |
| 29 dic 2023 | 27,51 | 27,51 | 27,51 | 27,51 | 27,46 | - |
| *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.