Mercados españoles cerrados en 4 hrs 54 min

iShares Total US Stock Market Idx Instl (BITSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,11+0,18 (+0,75%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 may 202424,1124,1124,1124,1124,11-
30 may 202423,9323,9323,9323,9323,93-
29 may 202424,0424,0424,0424,0424,04-
28 may 202424,2324,2324,2324,2324,23-
24 may 202424,2524,2524,2524,2524,25-
23 may 202424,0724,0724,0724,0724,07-
22 may 202424,2824,2824,2824,2824,28-
21 may 202424,3624,3624,3624,3624,36-
20 may 202424,3124,3124,3124,3124,31-
17 may 202424,2824,2824,2824,2824,28-
16 may 202424,2524,2524,2524,2524,25-
15 may 202424,3224,3224,3224,3224,32-
14 may 202424,0324,0324,0324,0324,03-
13 may 202423,9023,9023,9023,9023,90-
10 may 202423,9023,9023,9023,9023,90-
09 may 202423,8823,8823,8823,8823,88-
08 may 202423,7423,7423,7423,7423,74-
07 may 202423,7623,7623,7623,7623,76-
06 may 202423,7323,7323,7323,7323,73-
03 may 202423,4823,4823,4823,4823,48-
02 may 202423,2023,2023,2023,2023,20-
01 may 202422,9722,9722,9722,9722,97-
30 abr 202423,0323,0323,0323,0323,03-
29 abr 202423,4123,4123,4123,4123,41-
26 abr 202423,3323,3323,3323,3323,33-
25 abr 202423,1023,1023,1023,1023,10-
24 abr 202423,2123,2123,2123,2123,21-
23 abr 202423,2223,2223,2223,2223,22-
22 abr 202422,9222,9222,9222,9222,92-
19 abr 202422,7222,7222,7222,7222,72-
18 abr 202422,8922,8922,8922,8922,89-
17 abr 202422,9422,9422,9422,9422,94-
16 abr 202423,0823,0823,0823,0823,08-
15 abr 202423,1323,1323,1323,1323,13-
12 abr 202423,4323,4323,4323,4323,43-
11 abr 202423,7923,7923,7923,7923,79-
10 abr 202423,6223,6223,6223,6223,62-
10 abr 20240.066 Dividendo
09 abr 202423,9423,9423,9423,9423,87-
08 abr 202423,9023,9023,9023,9023,83-
05 abr 202423,9023,9023,9023,9023,83-
04 abr 202423,6423,6423,6423,6423,57-
03 abr 202423,9323,9323,9323,9323,86-
02 abr 202423,8923,8923,8923,8923,82-
01 abr 202424,0924,0924,0924,0924,02-
28 mar 202424,1524,1524,1524,1524,08-
27 mar 202424,1224,1224,1224,1224,05-
26 mar 202423,8923,8923,8923,8923,82-
25 mar 202423,9523,9523,9523,9523,88-
22 mar 202424,0124,0124,0124,0123,94-
21 mar 202424,0724,0724,0724,0724,00-
20 mar 202423,9823,9823,9823,9823,91-
19 mar 202423,7423,7423,7423,7423,67-
18 mar 202423,6023,6023,6023,6023,53-
15 mar 202423,4823,4823,4823,4823,42-
14 mar 202423,6123,6123,6123,6123,54-
13 mar 202423,7123,7123,7123,7123,64-
12 mar 202423,7423,7423,7423,7423,67-
11 mar 202423,5023,5023,5023,5023,44-
08 mar 202423,5423,5423,5423,5423,48-
07 mar 202423,6923,6923,6923,6923,62-
06 mar 202423,4523,4523,4523,4523,39-
05 mar 202423,3223,3223,3223,3223,26-
04 mar 202423,5623,5623,5623,5623,50-
01 mar 202423,5823,5823,5823,5823,51-
29 feb 202423,4023,4023,4023,4023,34-
28 feb 202423,2723,2723,2723,2723,21-
27 feb 202423,3223,3223,3223,3223,26-
26 feb 202423,2623,2623,2623,2623,20-
23 feb 202423,3223,3223,3223,3223,26-
22 feb 202423,3123,3123,3123,3123,25-
21 feb 202422,8522,8522,8522,8522,79-
20 feb 202422,8422,8422,8422,8422,78-
16 feb 202422,9922,9922,9922,9922,93-
15 feb 202423,1223,1223,1223,1223,06-
14 feb 202422,9522,9522,9522,9522,89-
13 feb 202422,6922,6922,6922,6922,63-
12 feb 202423,0523,0523,0523,0522,99-
09 feb 202423,0423,0423,0423,0422,98-
08 feb 202422,8922,8922,8922,8922,83-
07 feb 202422,8422,8422,8422,8422,78-
06 feb 202422,6622,6622,6622,6622,60-
05 feb 202422,5922,5922,5922,5922,53-
02 feb 202422,6922,6922,6922,6922,63-
01 feb 202422,4822,4822,4822,4822,42-
31 ene 202422,2022,2022,2022,2022,14-
30 ene 202422,5822,5822,5822,5822,52-
29 ene 202422,6122,6122,6122,6122,55-
26 ene 202422,4122,4122,4122,4122,35-
25 ene 202422,4222,4222,4222,4222,36-
24 ene 202422,3022,3022,3022,3022,24-
23 ene 202422,3122,3122,3122,3122,25-
22 ene 202422,2622,2622,2622,2622,20-
19 ene 202422,1822,1822,1822,1822,12-
18 ene 202421,9121,9121,9121,9121,85-
17 ene 202421,7221,7221,7221,7221,66-
16 ene 202421,8521,8521,8521,8521,79-
12 ene 202421,9521,9521,9521,9521,89-
11 ene 202421,9421,9421,9421,9421,88-
10 ene 202421,9621,9621,9621,9621,90-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...