U.S. markets open in 6 hours 7 minutes

(INDAX)

. Moneda en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 202419.4319.4319.4319.4319.43-
24 jun 202419.3219.3219.3219.3219.32-
21 jun 202419.2419.2419.2419.2419.24-
20 jun 202419.2619.2619.2619.2619.26-
18 jun 202419.3119.3119.3119.3119.31-
17 jun 202419.2319.2319.2319.2319.23-
14 jun 202419.1819.1819.1819.1819.18-
13 jun 202419.0419.0419.0419.0419.04-
12 jun 202419.0019.0019.0019.0019.00-
11 jun 202418.8918.8918.8918.8918.89-
10 jun 202418.9118.9118.9118.9118.91-
07 jun 202418.8718.8718.8718.8718.87-
06 jun 202418.5818.5818.5818.5818.58-
05 jun 202418.5718.5718.5718.5718.57-
04 jun 202417.8017.8017.8017.8017.80-
03 jun 202418.9418.9418.9418.9418.94-
31 may 202418.2818.2818.2818.2818.28-
30 may 202418.2818.2818.2818.2818.28-
29 may 202418.3418.3418.3418.3418.34-
28 may 202418.4818.4818.4818.4818.48-
24 may 202418.5718.5718.5718.5718.57-
23 may 202418.5518.5518.5518.5518.55-
22 may 202418.3818.3818.3818.3818.38-
21 may 202418.3118.3118.3118.3118.31-
20 may 202418.4318.4318.4318.4318.43-
17 may 202418.4018.4018.4018.4018.40-
16 may 202418.2418.2418.2418.2418.24-
15 may 202418.1218.1218.1218.1218.12-
14 may 202417.9417.9417.9417.9417.94-
13 may 202417.8717.8717.8717.8717.87-
10 may 202417.8017.8017.8017.8017.80-
09 may 202417.7417.7417.7417.7417.74-
08 may 202418.0318.0318.0318.0318.03-
07 may 202417.9317.9317.9317.9317.93-
06 may 202418.1318.1318.1318.1318.13-
03 may 202418.1218.1218.1218.1218.12-
02 may 202418.2518.2518.2518.2518.25-
01 may 202418.1118.1118.1118.1118.11-
30 abr 202418.1118.1118.1118.1118.11-
29 abr 202418.1218.1218.1218.1218.12-
26 abr 202417.9617.9617.9617.9617.96-
25 abr 202417.9717.9717.9717.9717.97-
24 abr 202417.8317.8317.8317.8317.83-
23 abr 202417.8417.8417.8417.8417.84-
22 abr 202417.8217.8217.8217.8217.82-
19 abr 202417.6417.6417.6417.6417.64-
18 abr 202417.5017.5017.5017.5017.50-
17 abr 202417.5417.5417.5417.5417.54-
16 abr 202417.5817.5817.5817.5817.58-
15 abr 202417.5617.5617.5617.5617.56-
12 abr 202417.7417.7417.7417.7417.74-
11 abr 202418.0218.0218.0218.0218.02-
10 abr 202418.0218.0218.0218.0218.02-
09 abr 202418.0418.0418.0418.0418.04-
08 abr 202417.9917.9917.9917.9917.99-
05 abr 202417.8617.8617.8617.8617.86-
04 abr 202417.7917.7917.7917.7917.79-
03 abr 202417.7817.7817.7817.7817.78-
02 abr 202417.7717.7717.7717.7717.77-
01 abr 202417.7717.7717.7717.7717.77-
28 mar 202417.7917.7917.7917.7917.79-
27 mar 202417.6517.6517.6517.6517.65-
26 mar 202417.4917.4917.4917.4917.49-
25 mar 202417.4317.4317.4317.4317.43-
22 mar 202417.4417.4417.4417.4417.44-
21 mar 202417.4217.4217.4217.4217.42-
20 mar 202417.3517.3517.3517.3517.35-
19 mar 202417.2217.2217.2217.2217.22-
18 mar 202417.4017.4017.4017.4017.40-
15 mar 202417.3017.3017.3017.3017.30-
14 mar 202417.4017.4017.4017.4017.40-
13 mar 202417.3117.3117.3117.3117.31-
12 mar 202417.6617.6617.6617.6617.66-
11 mar 202417.6817.6817.6817.6817.68-
08 mar 202417.7917.7917.7917.7917.79-
07 mar 202417.8117.8117.8117.8117.81-
06 mar 202417.7517.7517.7517.7517.75-
05 mar 202417.7517.7517.7517.7517.75-
04 mar 202417.8517.8517.8517.8517.85-
01 mar 202417.8417.8417.8417.8417.84-
29 feb 202417.6317.6317.6317.6317.63-
28 feb 202417.5917.5917.5917.5917.59-
27 feb 202417.8017.8017.8017.8017.80-
26 feb 202417.7317.7317.7317.7317.73-
23 feb 202417.7817.7817.7817.7817.78-
22 feb 202417.8417.8417.8417.8417.84-
21 feb 202417.6617.6617.6617.6617.66-
20 feb 202417.7017.7017.7017.7017.70-
16 feb 202417.5917.5917.5917.5917.59-
15 feb 202417.5117.5117.5117.5117.51-
14 feb 202417.4617.4617.4617.4617.46-
13 feb 202417.3117.3117.3117.3117.31-
12 feb 202417.3617.3617.3617.3617.36-
09 feb 202417.5117.5117.5117.5117.51-
08 feb 202417.4017.4017.4017.4017.40-
07 feb 202417.6017.6017.6017.6017.60-
06 feb 202417.5817.5817.5817.5817.58-
05 feb 202417.3817.3817.3817.3817.38-
02 feb 202417.4717.4717.4717.4717.47-
01 feb 202417.5317.5317.5317.5317.53-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...