Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
63.281,38 +1.430,82 (+2,31%)
MAX S&P 500 4X Leveraged ETN (XXXX)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 40,23 | 41,61 | 39,99 | 40,85 | 40,85 | 472.271 |
| 25 jul 2024 | 40,05 | 41,84 | 38,93 | 39,16 | 39,16 | 724.574 |
| 24 jul 2024 | 42,48 | 42,60 | 39,75 | 40,09 | 40,09 | 641.684 |
| 23 jul 2024 | 44,33 | 45,06 | 43,91 | 44,12 | 44,12 | 404.518 |
| 22 jul 2024 | 43,90 | 44,62 | 43,35 | 44,41 | 44,41 | 581.673 |
| 19 jul 2024 | 43,74 | 44,30 | 42,39 | 42,68 | 42,68 | 434.069 |
| 18 jul 2024 | 45,91 | 46,20 | 43,30 | 44,01 | 44,01 | 513.839 |
| 17 jul 2024 | 46,04 | 46,63 | 45,33 | 45,41 | 45,41 | 425.182 |
| 16 jul 2024 | 47,53 | 48,26 | 47,27 | 48,14 | 48,14 | 334.889 |
| 15 jul 2024 | 47,29 | 48,19 | 46,48 | 47,11 | 47,11 | 393.173 |
| 12 jul 2024 | 45,85 | 47,83 | 45,75 | 46,60 | 46,60 | 462.419 |
| 11 jul 2024 | 47,28 | 47,55 | 45,38 | 45,54 | 45,54 | 483.379 |
| 10 jul 2024 | 45,85 | 47,37 | 45,80 | 47,22 | 47,22 | 244.461 |
| 09 jul 2024 | 45,64 | 45,94 | 45,43 | 45,51 | 45,51 | 374.839 |
| 08 jul 2024 | 45,46 | 45,67 | 45,04 | 45,38 | 45,38 | 211.085 |
| 05 jul 2024 | 44,27 | 45,33 | 44,09 | 45,21 | 45,21 | 264.003 |
| 03 jul 2024 | 43,44 | 44,40 | 43,43 | 44,27 | 44,27 | 206.999 |
| 02 jul 2024 | 41,98 | 43,62 | 41,96 | 43,62 | 43,62 | 305.617 |
| 01 jul 2024 | 42,62 | 42,66 | 41,61 | 42,49 | 42,49 | 368.157 |
| 28 jun 2024 | 43,12 | 44,09 | 41,85 | 42,14 | 42,14 | 610.376 |
| 27 jun 2024 | 42,66 | 43,15 | 42,44 | 42,95 | 42,95 | 493.262 |
| 26 jun 2024 | 42,25 | 42,97 | 41,98 | 42,72 | 42,72 | 249.290 |
| 25 jun 2024 | 42,32 | 42,66 | 41,86 | 42,57 | 42,57 | 391.842 |
| 24 jun 2024 | 42,47 | 43,26 | 41,91 | 41,91 | 41,91 | 371.899 |
| 21 jun 2024 | 42,51 | 42,90 | 42,06 | 42,44 | 42,44 | 248.827 |
| 20 jun 2024 | 43,68 | 43,87 | 42,35 | 42,85 | 42,85 | 693.878 |
| 18 jun 2024 | 43,01 | 43,44 | 42,86 | 43,38 | 43,38 | 267.415 |
| 17 jun 2024 | 41,50 | 43,42 | 41,34 | 43,00 | 43,00 | 511.480 |
| 14 jun 2024 | 41,14 | 41,76 | 40,87 | 41,71 | 41,71 | 438.051 |
| 13 jun 2024 | 41,98 | 41,98 | 40,88 | 41,71 | 41,71 | 545.063 |
| 12 jun 2024 | 41,52 | 42,26 | 41,21 | 41,42 | 41,42 | 692.644 |
| 11 jun 2024 | 39,30 | 40,16 | 38,74 | 40,13 | 40,13 | 411.863 |
| 10 jun 2024 | 39,09 | 39,92 | 38,92 | 39,81 | 39,81 | 270.411 |
| 07 jun 2024 | 39,27 | 40,20 | 38,96 | 39,36 | 39,36 | 437.565 |
| 06 jun 2024 | 39,78 | 39,88 | 39,07 | 39,64 | 39,64 | 447.861 |
| 05 jun 2024 | 38,55 | 39,69 | 38,02 | 39,65 | 39,65 | 683.802 |
| 04 jun 2024 | 37,40 | 38,14 | 36,97 | 37,90 | 37,90 | 592.973 |
| 03 jun 2024 | 38,14 | 38,16 | 37,77 | 37,77 | 37,77 | 661.882 |
| 31 may 2024 | 36,64 | 37,72 | 35,19 | 37,72 | 37,72 | 521.938 |
| 30 may 2024 | 36,98 | 37,19 | 36,11 | 36,47 | 36,47 | 1.268.379 |
| 29 may 2024 | 37,38 | 37,84 | 37,28 | 37,49 | 37,49 | 596.070 |
| 28 may 2024 | 38,57 | 38,79 | 37,80 | 38,54 | 38,54 | 220.070 |
| 24 may 2024 | 38,09 | 38,76 | 37,80 | 38,54 | 38,54 | 833.771 |
| 23 may 2024 | 39,64 | 39,65 | 37,21 | 37,55 | 37,55 | 1.644.823 |
| 22 may 2024 | 39,11 | 39,29 | 38,17 | 38,79 | 38,79 | 1.134.102 |
| 21 may 2024 | 38,72 | 39,37 | 38,66 | 39,30 | 39,30 | 686.206 |
| 20 may 2024 | 38,85 | 39,41 | 38,74 | 38,95 | 38,95 | 671.499 |
| 17 may 2024 | 38,64 | 38,84 | 38,22 | 38,84 | 38,84 | 818.832 |
| 16 may 2024 | 39,00 | 39,48 | 38,61 | 38,61 | 38,61 | 1.807.707 |
| 15 may 2024 | 37,96 | 39,15 | 37,76 | 39,04 | 39,04 | 1.403.947 |
| 14 may 2024 | 36,62 | 37,40 | 36,49 | 37,23 | 37,23 | 778.226 |
| 13 may 2024 | 37,14 | 37,14 | 36,31 | 36,63 | 36,63 | 756.856 |
| 10 may 2024 | 36,90 | 37,13 | 36,28 | 36,59 | 36,59 | 899.650 |
| 09 may 2024 | 35,72 | 36,48 | 35,52 | 36,45 | 36,45 | 760.649 |
| 08 may 2024 | 35,20 | 35,89 | 35,17 | 35,70 | 35,70 | 778.723 |
| 07 may 2024 | 35,88 | 36,15 | 35,56 | 35,74 | 35,74 | 861.530 |
| 06 may 2024 | 34,85 | 35,63 | 34,76 | 35,62 | 35,62 | 884.111 |
| 03 may 2024 | 34,21 | 34,59 | 33,56 | 34,25 | 34,25 | 2.282.601 |
| 02 may 2024 | 32,45 | 32,87 | 31,29 | 32,64 | 32,64 | 1.492.738 |
| 01 may 2024 | 31,80 | 33,54 | 31,44 | 31,51 | 31,51 | 1.846.196 |
| 30 abr 2024 | 33,76 | 34,04 | 32,02 | 32,03 | 32,03 | 2.023.809 |
| 29 abr 2024 | 34,18 | 34,38 | 33,46 | 34,18 | 34,18 | 1.391.215 |
| 26 abr 2024 | 33,24 | 34,17 | 33,10 | 33,77 | 33,77 | 1.643.711 |
| 25 abr 2024 | 31,41 | 32,74 | 30,98 | 32,55 | 32,55 | 2.568.052 |
| 24 abr 2024 | 33,44 | 33,65 | 32,53 | 33,12 | 33,12 | 2.000.928 |
| 23 abr 2024 | 32,24 | 33,33 | 32,12 | 33,21 | 33,21 | 1.568.705 |
| 22 abr 2024 | 31,28 | 32,41 | 30,69 | 31,70 | 31,70 | 2.095.560 |
| 19 abr 2024 | 31,72 | 32,00 | 30,31 | 30,65 | 30,65 | 2.921.795 |
| 18 abr 2024 | 32,41 | 32,96 | 31,53 | 31,76 | 31,76 | 1.811.903 |
| 17 abr 2024 | 33,57 | 33,60 | 31,77 | 32,14 | 32,14 | 2.732.255 |
| 16 abr 2024 | 33,30 | 33,69 | 32,60 | 32,95 | 32,95 | 2.407.819 |
| 15 abr 2024 | 36,15 | 36,18 | 32,97 | 33,25 | 33,25 | 3.151.228 |
| 12 abr 2024 | 36,02 | 36,42 | 34,49 | 35,01 | 35,01 | 2.269.250 |
| 11 abr 2024 | 36,42 | 37,50 | 35,43 | 37,08 | 37,08 | 1.803.908 |
| 10 abr 2024 | 35,92 | 36,67 | 35,51 | 36,12 | 36,12 | 4.183.795 |
| 09 abr 2024 | 37,96 | 38,02 | 36,20 | 37,60 | 37,60 | 1.845.915 |
| 08 abr 2024 | 37,61 | 37,90 | 37,25 | 37,49 | 37,49 | 1.142.117 |
| 05 abr 2024 | 36,34 | 37,99 | 36,21 | 37,43 | 37,43 | 2.486.713 |
| 04 abr 2024 | 39,01 | 39,12 | 35,89 | 35,98 | 35,98 | 2.449.283 |
| 03 abr 2024 | 37,44 | 38,36 | 37,41 | 37,92 | 37,92 | 1.672.532 |
| 02 abr 2024 | 37,59 | 37,82 | 37,08 | 37,77 | 37,77 | 1.428.220 |
| 01 abr 2024 | 39,31 | 39,48 | 38,47 | 38,81 | 38,81 | 1.090.986 |
| 28 mar 2024 | 39,18 | 39,57 | 39,03 | 39,10 | 39,10 | 1.239.215 |
| 27 mar 2024 | 38,74 | 39,18 | 38,11 | 39,17 | 39,17 | 1.750.310 |
| 26 mar 2024 | 38,77 | 38,84 | 37,93 | 37,98 | 37,98 | 1.324.392 |
| 25 mar 2024 | 38,38 | 38,71 | 38,30 | 38,35 | 38,35 | 1.346.646 |
| 22 mar 2024 | 39,08 | 39,23 | 38,77 | 38,85 | 38,85 | 1.850.042 |
| 21 mar 2024 | 39,53 | 39,73 | 39,07 | 39,11 | 39,11 | 1.757.342 |
| 20 mar 2024 | 37,39 | 38,77 | 37,19 | 38,71 | 38,71 | 1.389.143 |
| 19 mar 2024 | 36,39 | 37,46 | 36,08 | 37,39 | 37,39 | 1.335.609 |
| 18 mar 2024 | 36,90 | 37,34 | 36,49 | 36,60 | 36,60 | 1.223.941 |
| 15 mar 2024 | 35,88 | 36,32 | 35,37 | 35,78 | 35,78 | 1.455.413 |
| 14 mar 2024 | 37,43 | 37,47 | 35,94 | 36,84 | 36,84 | 1.423.300 |
| 13 mar 2024 | 37,55 | 37,61 | 36,81 | 37,24 | 37,24 | 791.176 |
| 12 mar 2024 | 36,56 | 37,65 | 35,84 | 37,49 | 37,49 | 1.001.322 |
| 11 mar 2024 | 35,74 | 36,14 | 35,19 | 35,95 | 35,95 | 1.176.692 |
| 08 mar 2024 | 37,23 | 38,01 | 35,97 | 36,16 | 36,16 | 1.972.489 |
| 07 mar 2024 | 36,59 | 37,37 | 36,34 | 37,07 | 37,07 | 1.056.346 |
| 06 mar 2024 | 35,96 | 36,37 | 35,38 | 35,73 | 35,73 | 1.557.576 |
| 05 mar 2024 | 35,90 | 36,06 | 34,40 | 35,02 | 35,02 | 997.786 |
| *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.