Mercados españoles cerrados en 4 hrs 21 min
IBEX 35
11.224,60 -51,40 (-0,46%) Euro Stoxx 50
4.993,22 -37,13 (-0,74%) Dólar/Euro
1,0846 -0,0014 (-0,13%) Petróleo Brent
84,85 +0,63 (+0,75%) Oro
2.346,70 -9,80 (-0,42%) Bitcoin EUR
62.563,45 -601,05 (-0,95%)
Delaware Ivy Science and Technology Y (WSTYX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 63,50 | 63,50 | 63,50 | 63,50 | 63,50 | - |
| 24 may 2024 | 62,87 | 62,87 | 62,87 | 62,87 | 62,87 | - |
| 23 may 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 22 may 2024 | 62,33 | 62,33 | 62,33 | 62,33 | 62,33 | - |
| 21 may 2024 | 62,23 | 62,23 | 62,23 | 62,23 | 62,23 | - |
| 20 may 2024 | 62,47 | 62,47 | 62,47 | 62,47 | 62,47 | - |
| 17 may 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 16 may 2024 | 62,08 | 62,08 | 62,08 | 62,08 | 62,08 | - |
| 15 may 2024 | 62,51 | 62,51 | 62,51 | 62,51 | 62,51 | - |
| 14 may 2024 | 61,15 | 61,15 | 61,15 | 61,15 | 61,15 | - |
| 13 may 2024 | 60,59 | 60,59 | 60,59 | 60,59 | 60,59 | - |
| 10 may 2024 | 60,78 | 60,78 | 60,78 | 60,78 | 60,78 | - |
| 09 may 2024 | 60,47 | 60,47 | 60,47 | 60,47 | 60,47 | - |
| 08 may 2024 | 60,52 | 60,52 | 60,52 | 60,52 | 60,52 | - |
| 07 may 2024 | 60,48 | 60,48 | 60,48 | 60,48 | 60,48 | - |
| 06 may 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 03 may 2024 | 59,44 | 59,44 | 59,44 | 59,44 | 59,44 | - |
| 02 may 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
| 01 may 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
| 30 abr 2024 | 57,49 | 57,49 | 57,49 | 57,49 | 57,49 | - |
| 29 abr 2024 | 58,41 | 58,41 | 58,41 | 58,41 | 58,41 | - |
| 26 abr 2024 | 58,52 | 58,52 | 58,52 | 58,52 | 58,52 | - |
| 25 abr 2024 | 57,43 | 57,43 | 57,43 | 57,43 | 57,43 | - |
| 24 abr 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
| 23 abr 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 22 abr 2024 | 56,76 | 56,76 | 56,76 | 56,76 | 56,76 | - |
| 19 abr 2024 | 56,02 | 56,02 | 56,02 | 56,02 | 56,02 | - |
| 18 abr 2024 | 57,94 | 57,94 | 57,94 | 57,94 | 57,94 | - |
| 17 abr 2024 | 58,49 | 58,49 | 58,49 | 58,49 | 58,49 | - |
| 16 abr 2024 | 59,75 | 59,75 | 59,75 | 59,75 | 59,75 | - |
| 15 abr 2024 | 59,54 | 59,54 | 59,54 | 59,54 | 59,54 | - |
| 12 abr 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 11 abr 2024 | 62,18 | 62,18 | 62,18 | 62,18 | 62,18 | - |
| 10 abr 2024 | 61,20 | 61,20 | 61,20 | 61,20 | 61,20 | - |
| 09 abr 2024 | 61,78 | 61,78 | 61,78 | 61,78 | 61,78 | - |
| 08 abr 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 05 abr 2024 | 61,73 | 61,73 | 61,73 | 61,73 | 61,73 | - |
| 04 abr 2024 | 60,84 | 60,84 | 60,84 | 60,84 | 60,84 | - |
| 03 abr 2024 | 61,84 | 61,84 | 61,84 | 61,84 | 61,84 | - |
| 02 abr 2024 | 61,40 | 61,40 | 61,40 | 61,40 | 61,40 | - |
| 01 abr 2024 | 62,06 | 62,06 | 62,06 | 62,06 | 62,06 | - |
| 28 mar 2024 | 61,62 | 61,62 | 61,62 | 61,62 | 61,62 | - |
| 27 mar 2024 | 61,79 | 61,79 | 61,79 | 61,79 | 61,79 | - |
| 26 mar 2024 | 61,98 | 61,98 | 61,98 | 61,98 | 61,98 | - |
| 25 mar 2024 | 62,16 | 62,16 | 62,16 | 62,16 | 62,16 | - |
| 22 mar 2024 | 62,26 | 62,26 | 62,26 | 62,26 | 62,26 | - |
| 21 mar 2024 | 62,14 | 62,14 | 62,14 | 62,14 | 62,14 | - |
| 20 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 19 mar 2024 | 60,36 | 60,36 | 60,36 | 60,36 | 60,36 | - |
| 18 mar 2024 | 60,15 | 60,15 | 60,15 | 60,15 | 60,15 | - |
| 15 mar 2024 | 59,79 | 59,79 | 59,79 | 59,79 | 59,79 | - |
| 14 mar 2024 | 60,44 | 60,44 | 60,44 | 60,44 | 60,44 | - |
| 13 mar 2024 | 60,92 | 60,92 | 60,92 | 60,92 | 60,92 | - |
| 12 mar 2024 | 61,59 | 61,59 | 61,59 | 61,59 | 61,59 | - |
| 11 mar 2024 | 60,29 | 60,29 | 60,29 | 60,29 | 60,29 | - |
| 08 mar 2024 | 61,28 | 61,28 | 61,28 | 61,28 | 61,28 | - |
| 07 mar 2024 | 62,67 | 62,67 | 62,67 | 62,67 | 62,67 | - |
| 06 mar 2024 | 61,39 | 61,39 | 61,39 | 61,39 | 61,39 | - |
| 05 mar 2024 | 61,00 | 61,00 | 61,00 | 61,00 | 61,00 | - |
| 04 mar 2024 | 62,21 | 62,21 | 62,21 | 62,21 | 62,21 | - |
| 01 mar 2024 | 62,17 | 62,17 | 62,17 | 62,17 | 62,17 | - |
| 29 feb 2024 | 60,67 | 60,67 | 60,67 | 60,67 | 60,67 | - |
| 28 feb 2024 | 59,85 | 59,85 | 59,85 | 59,85 | 59,85 | - |
| 27 feb 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 26 feb 2024 | 60,07 | 60,07 | 60,07 | 60,07 | 60,07 | - |
| 23 feb 2024 | 59,87 | 59,87 | 59,87 | 59,87 | 59,87 | - |
| 22 feb 2024 | 60,13 | 60,13 | 60,13 | 60,13 | 60,13 | - |
| 21 feb 2024 | 57,77 | 57,77 | 57,77 | 57,77 | 57,77 | - |
| 20 feb 2024 | 58,06 | 58,06 | 58,06 | 58,06 | 58,06 | - |
| 16 feb 2024 | 58,81 | 58,81 | 58,81 | 58,81 | 58,81 | - |
| 15 feb 2024 | 59,53 | 59,53 | 59,53 | 59,53 | 59,53 | - |
| 14 feb 2024 | 59,25 | 59,25 | 59,25 | 59,25 | 59,25 | - |
| 13 feb 2024 | 58,19 | 58,19 | 58,19 | 58,19 | 58,19 | - |
| 12 feb 2024 | 59,58 | 59,58 | 59,58 | 59,58 | 59,58 | - |
| 09 feb 2024 | 59,80 | 59,80 | 59,80 | 59,80 | 59,80 | - |
| 08 feb 2024 | 59,33 | 59,33 | 59,33 | 59,33 | 59,33 | - |
| 07 feb 2024 | 58,71 | 58,71 | 58,71 | 58,71 | 58,71 | - |
| 06 feb 2024 | 57,79 | 57,79 | 57,79 | 57,79 | 57,79 | - |
| 05 feb 2024 | 57,98 | 57,98 | 57,98 | 57,98 | 57,98 | - |
| 02 feb 2024 | 58,03 | 58,03 | 58,03 | 58,03 | 58,03 | - |
| 01 feb 2024 | 56,26 | 56,26 | 56,26 | 56,26 | 56,26 | - |
| 31 ene 2024 | 55,58 | 55,58 | 55,58 | 55,58 | 55,58 | - |
| 30 ene 2024 | 56,68 | 56,68 | 56,68 | 56,68 | 56,68 | - |
| 29 ene 2024 | 57,20 | 57,20 | 57,20 | 57,20 | 57,20 | - |
| 26 ene 2024 | 56,40 | 56,40 | 56,40 | 56,40 | 56,40 | - |
| 25 ene 2024 | 56,63 | 56,63 | 56,63 | 56,63 | 56,63 | - |
| 24 ene 2024 | 56,34 | 56,34 | 56,34 | 56,34 | 56,34 | - |
| 23 ene 2024 | 55,78 | 55,78 | 55,78 | 55,78 | 55,78 | - |
| 22 ene 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
| 19 ene 2024 | 55,15 | 55,15 | 55,15 | 55,15 | 55,15 | - |
| 18 ene 2024 | 53,95 | 53,95 | 53,95 | 53,95 | 53,95 | - |
| 17 ene 2024 | 52,93 | 52,93 | 52,93 | 52,93 | 52,93 | - |
| 16 ene 2024 | 53,26 | 53,26 | 53,26 | 53,26 | 53,26 | - |
| 12 ene 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
| 11 ene 2024 | 53,21 | 53,21 | 53,21 | 53,21 | 53,21 | - |
| 10 ene 2024 | 53,01 | 53,01 | 53,01 | 53,01 | 53,01 | - |
| 09 ene 2024 | 52,49 | 52,49 | 52,49 | 52,49 | 52,49 | - |
| 08 ene 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
| 05 ene 2024 | 51,02 | 51,02 | 51,02 | 51,02 | 51,02 | - |
| 04 ene 2024 | 50,86 | 50,86 | 50,86 | 50,86 | 50,86 | - |
| *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.