Mercados españoles cerrados en 14 mins

iShares S&P 500 Index Investor A (BSPAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
594,250,00 (0,00%)
A partir del 09:06AM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024------
24 abr 2024594,25594,25594,25594,25594,25-
23 abr 2024594,13594,13594,13594,13594,13-
22 abr 2024587,11587,11587,11587,11587,11-
19 abr 2024582,03582,03582,03582,03582,03-
18 abr 2024587,15587,15587,15587,15587,15-
17 abr 2024588,42588,42588,42588,42588,42-
16 abr 2024591,84591,84591,84591,84591,84-
15 abr 2024593,07593,07593,07593,07593,07-
12 abr 2024600,29600,29600,29600,29600,29-
11 abr 2024609,10609,10609,10609,10609,10-
10 abr 2024604,59604,59604,59604,59604,59-
09 abr 2024610,37610,37610,37610,37610,37-
08 abr 2024609,41609,41609,41609,41609,41-
05 abr 2024609,64609,64609,64609,64609,64-
04 abr 2024602,94602,94602,94602,94602,94-
03 abr 2024610,40610,40610,40610,40610,40-
02 abr 2024609,71609,71609,71609,71609,71-
01 abr 2024614,14614,14614,14614,14614,14-
28 mar 2024615,39615,39615,39615,39615,39-
27 mar 2024616,41616,41616,41616,41616,41-
26 mar 2024611,08611,08611,08611,08611,08-
25 mar 2024612,79612,79612,79612,79612,79-
22 mar 2024614,69614,69614,69614,69614,69-
21 mar 2024615,53615,53615,53615,53615,53-
20 mar 2024613,54613,54613,54613,54613,54-
19 mar 2024608,05608,05608,05608,05608,05-
18 mar 2024604,65604,65604,65604,65604,65-
15 mar 2024600,86600,86600,86600,86600,86-
14 mar 2024604,78604,78604,78604,78604,78-
13 mar 2024606,38606,38606,38606,38606,38-
12 mar 2024607,52607,52607,52607,52607,52-
11 mar 2024600,78600,78600,78600,78600,78-
08 mar 2024601,47601,47601,47601,47601,47-
07 mar 2024605,38605,38605,38605,38605,38-
06 mar 2024599,13599,13599,13599,13599,13-
05 mar 2024596,03596,03596,03596,03596,03-
04 mar 2024602,16602,16602,16602,16602,16-
01 mar 2024602,87602,87602,87602,87602,87-
29 feb 2024598,04598,04598,04598,04598,04-
28 feb 2024594,83594,83594,83594,83594,83-
27 feb 2024595,76595,76595,76595,76595,76-
26 feb 2024594,74594,74594,74594,74594,74-
23 feb 2024597,00597,00597,00597,00597,00-
22 feb 2024596,78596,78596,78596,78596,78-
21 feb 2024584,42584,42584,42584,42584,42-
20 feb 2024583,66583,66583,66583,66583,66-
16 feb 2024587,18587,18587,18587,18587,18-
15 feb 2024589,93589,93589,93589,93589,93-
14 feb 2024586,39586,39586,39586,39586,39-
13 feb 2024580,73580,73580,73580,73580,73-
12 feb 2024588,70588,70588,70588,70588,70-
09 feb 2024589,26589,26589,26589,26589,26-
08 feb 2024585,85585,85585,85585,85585,85-
07 feb 2024585,44585,44585,44585,44585,44-
06 feb 2024580,65580,65580,65580,65580,65-
05 feb 2024579,30579,30579,30579,30579,30-
02 feb 2024581,17581,17581,17581,17581,17-
01 feb 2024575,01575,01575,01575,01575,01-
31 ene 2024567,89567,89567,89567,89567,89-
30 ene 2024577,17577,17577,17577,17577,17-
29 ene 2024577,47577,47577,47577,47577,47-
26 ene 2024573,15573,15573,15573,15573,15-
25 ene 2024573,53573,53573,53573,53573,53-
24 ene 2024570,50570,50570,50570,50570,50-
23 ene 2024570,04570,04570,04570,04570,04-
22 ene 2024568,37568,37568,37568,37568,37-
19 ene 2024567,14567,14567,14567,14567,14-
18 ene 2024560,22560,22560,22560,22560,22-
17 ene 2024555,29555,29555,29555,29555,29-
16 ene 2024558,43558,43558,43558,43558,43-
12 ene 2024560,53560,53560,53560,53560,53-
11 ene 2024560,07560,07560,07560,07560,07-
10 ene 2024560,43560,43560,43560,43560,43-
09 ene 2024557,27557,27557,27557,27557,27-
08 ene 2024558,02558,02558,02558,02558,02-
05 ene 2024550,26550,26550,26550,26550,26-
04 ene 2024549,29549,29549,29549,29549,29-
03 ene 2024551,10551,10551,10551,10551,10-
02 ene 2024555,53555,53555,53555,53555,53-
29 dic 2023558,71558,71558,71558,71558,71-
28 dic 2023560,27560,27560,27560,27560,27-
27 dic 2023560,00560,00560,00560,00560,00-
26 dic 2023559,16559,16559,16559,16559,16-
22 dic 2023556,82556,82556,82556,82556,82-
21 dic 2023555,90555,90555,90555,90555,90-
20 dic 2023550,24550,24550,24550,24550,24-
19 dic 2023558,37558,37558,37558,37558,37-
18 dic 2023555,08555,08555,08555,08555,08-
15 dic 2023552,59552,59552,59552,59552,59-
14 dic 2023552,61552,61552,61552,61552,61-
14 dic 20231.729 Dividendo
14 dic 20230.358 Plusvalía
13 dic 2023553,12553,12553,12553,12551,03-
12 dic 2023545,66545,66545,66545,66543,60-
11 dic 2023543,15543,15543,15543,15541,10-
08 dic 2023541,03541,03541,03541,03538,99-
07 dic 2023538,83538,83538,83538,83536,80-
06 dic 2023534,49534,49534,49534,49532,47-
05 dic 2023536,58536,58536,58536,58534,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...