Mercados españoles abiertos en 4 hrs 47 min

iShares S&P 500 Index G (BSPGX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
595,30-0,93 (-0,16%)
Al cierre: 08:00PM EST
Intervalo de fechas:
28 feb 2023 - 28 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 feb 2024595,30595,30595,30595,30595,30-
27 feb 2024596,23596,23596,23596,23596,23-
26 feb 2024595,20595,20595,20595,20595,20-
23 feb 2024597,44597,44597,44597,44597,44-
22 feb 2024597,22597,22597,22597,22597,22-
21 feb 2024584,84584,84584,84584,84584,84-
20 feb 2024584,08584,08584,08584,08584,08-
16 feb 2024587,58587,58587,58587,58587,58-
15 feb 2024590,33590,33590,33590,33590,33-
14 feb 2024586,78586,78586,78586,78586,78-
13 feb 2024581,11581,11581,11581,11581,11-
12 feb 2024589,07589,07589,07589,07589,07-
09 feb 2024589,62589,62589,62589,62589,62-
08 feb 2024586,20586,20586,20586,20586,20-
07 feb 2024585,79585,79585,79585,79585,79-
06 feb 2024581,00581,00581,00581,00581,00-
05 feb 2024579,64579,64579,64579,64579,64-
02 feb 2024581,49581,49581,49581,49581,49-
01 feb 2024575,32575,32575,32575,32575,32-
31 ene 2024568,19568,19568,19568,19568,19-
30 ene 2024577,47577,47577,47577,47577,47-
29 ene 2024577,77577,77577,77577,77577,77-
26 ene 2024573,43573,43573,43573,43573,43-
25 ene 2024573,80573,80573,80573,80573,80-
24 ene 2024570,77570,77570,77570,77570,77-
23 ene 2024570,30570,30570,30570,30570,30-
22 ene 2024568,63568,63568,63568,63568,63-
19 ene 2024567,38567,38567,38567,38567,38-
18 ene 2024560,45560,45560,45560,45560,45-
17 ene 2024555,52555,52555,52555,52555,52-
16 ene 2024558,65558,65558,65558,65558,65-
12 ene 2024560,73560,73560,73560,73560,73-
11 ene 2024560,26560,26560,26560,26560,26-
10 ene 2024560,62560,62560,62560,62560,62-
09 ene 2024557,45557,45557,45557,45557,45-
08 ene 2024558,20558,20558,20558,20558,20-
05 ene 2024550,42550,42550,42550,42550,42-
04 ene 2024549,44549,44549,44549,44549,44-
03 ene 2024551,25551,25551,25551,25551,25-
02 ene 2024555,68555,68555,68555,68555,68-
29 dic 2023558,84558,84558,84558,84558,84-
28 dic 2023560,39560,39560,39560,39560,39-
27 dic 2023560,12560,12560,12560,12560,12-
26 dic 2023559,28559,28559,28559,28559,28-
22 dic 2023556,91556,91556,91556,91556,91-
21 dic 2023555,99555,99555,99555,99555,99-
20 dic 2023550,32550,32550,32550,32550,32-
19 dic 2023558,45558,45558,45558,45558,45-
18 dic 2023555,15555,15555,15555,15555,15-
15 dic 2023552,64552,64552,64552,64552,64-
14 dic 2023552,66552,66552,66552,66552,66-
14 dic 20232.183 Dividendo
14 dic 20230.358 Plusvalía
13 dic 2023553,61553,61553,61553,61551,07-
12 dic 2023546,15546,15546,15546,15543,64-
11 dic 2023543,63543,63543,63543,63541,13-
08 dic 2023541,50541,50541,50541,50539,01-
07 dic 2023539,28539,28539,28539,28536,80-
06 dic 2023534,94534,94534,94534,94532,48-
05 dic 2023537,02537,02537,02537,02534,56-
04 dic 2023537,30537,30537,30537,30534,83-
01 dic 2023540,22540,22540,22540,22537,74-
30 nov 2023537,03537,03537,03537,03534,57-
29 nov 2023534,84534,84534,84534,84532,39-
28 nov 2023535,25535,25535,25535,25532,79-
27 nov 2023534,73534,73534,73534,73532,28-
24 nov 2023535,77535,77535,77535,77533,31-
22 nov 2023535,44535,44535,44535,44532,98-
21 nov 2023533,25533,25533,25533,25530,80-
20 nov 2023534,31534,31534,31534,31531,86-
17 nov 2023530,34530,34530,34530,34527,91-
16 nov 2023529,65529,65529,65529,65527,22-
15 nov 2023528,90528,90528,90528,90526,47-
14 nov 2023527,96527,96527,96527,96525,54-
13 nov 2023517,96517,96517,96517,96515,58-
10 nov 2023518,37518,37518,37518,37515,99-
09 nov 2023510,35510,35510,35510,35508,01-
08 nov 2023514,38514,38514,38514,38512,02-
07 nov 2023513,84513,84513,84513,84511,48-
06 nov 2023512,38512,38512,38512,38510,03-
03 nov 2023511,46511,46511,46511,46509,11-
02 nov 2023506,68506,68506,68506,68504,35-
01 nov 2023497,28497,28497,28497,28495,00-
31 oct 2023492,10492,10492,10492,10489,84-
30 oct 2023488,90488,90488,90488,90486,66-
27 oct 2023483,06483,06483,06483,06480,84-
26 oct 2023485,38485,38485,38485,38483,15-
25 oct 2023491,19491,19491,19491,19488,94-
24 oct 2023498,33498,33498,33498,33496,04-
23 oct 2023494,73494,73494,73494,73492,46-
20 oct 2023495,56495,56495,56495,56493,29-
19 oct 2023501,87501,87501,87501,87499,57-
18 oct 2023506,12506,12506,12506,12503,80-
17 oct 2023512,99512,99512,99512,99510,64-
16 oct 2023513,04513,04513,04513,04510,69-
13 oct 2023507,65507,65507,65507,65505,32-
12 oct 2023510,20510,20510,20510,20507,86-
11 oct 2023513,35513,35513,35513,35510,99-
10 oct 2023511,14511,14511,14511,14508,79-
09 oct 2023508,51508,51508,51508,51506,18-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...