Mercados españoles abiertos en 6 hrs 50 min

iShares S&P 500 Index Investor P (BSPPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
593,55+7,02 (+1,20%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 2024586,53586,53586,53586,53586,53-
19 abr 2024581,47581,47581,47581,47581,47-
18 abr 2024586,58586,58586,58586,58586,58-
17 abr 2024587,84587,84587,84587,84587,84-
16 abr 2024591,27591,27591,27591,27591,27-
15 abr 2024592,49592,49592,49592,49592,49-
12 abr 2024599,71599,71599,71599,71599,71-
11 abr 2024608,51608,51608,51608,51608,51-
10 abr 2024604,00604,00604,00604,00604,00-
09 abr 2024609,77609,77609,77609,77609,77-
08 abr 2024608,81608,81608,81608,81608,81-
05 abr 2024609,04609,04609,04609,04609,04-
04 abr 2024602,36602,36602,36602,36602,36-
03 abr 2024609,81609,81609,81609,81609,81-
02 abr 2024609,12609,12609,12609,12609,12-
01 abr 2024613,54613,54613,54613,54613,54-
28 mar 2024614,80614,80614,80614,80614,80-
27 mar 2024615,82615,82615,82615,82615,82-
26 mar 2024610,49610,49610,49610,49610,49-
25 mar 2024612,20612,20612,20612,20612,20-
22 mar 2024614,10614,10614,10614,10614,10-
21 mar 2024614,94614,94614,94614,94614,94-
20 mar 2024612,95612,95612,95612,95612,95-
19 mar 2024607,47607,47607,47607,47607,47-
18 mar 2024604,06604,06604,06604,06604,06-
15 mar 2024600,28600,28600,28600,28600,28-
14 mar 2024604,20604,20604,20604,20604,20-
13 mar 2024605,79605,79605,79605,79605,79-
12 mar 2024606,93606,93606,93606,93606,93-
11 mar 2024600,20600,20600,20600,20600,20-
08 mar 2024600,89600,89600,89600,89600,89-
07 mar 2024604,79604,79604,79604,79604,79-
06 mar 2024598,55598,55598,55598,55598,55-
05 mar 2024595,45595,45595,45595,45595,45-
04 mar 2024601,57601,57601,57601,57601,57-
01 mar 2024602,29602,29602,29602,29602,29-
29 feb 2024597,46597,46597,46597,46597,46-
28 feb 2024594,25594,25594,25594,25594,25-
27 feb 2024595,18595,18595,18595,18595,18-
26 feb 2024594,16594,16594,16594,16594,16-
23 feb 2024596,42596,42596,42596,42596,42-
22 feb 2024596,20596,20596,20596,20596,20-
21 feb 2024583,85583,85583,85583,85583,85-
20 feb 2024583,10583,10583,10583,10583,10-
16 feb 2024586,61586,61586,61586,61586,61-
15 feb 2024589,36589,36589,36589,36589,36-
14 feb 2024585,82585,82585,82585,82585,82-
13 feb 2024580,17580,17580,17580,17580,17-
12 feb 2024588,13588,13588,13588,13588,13-
09 feb 2024588,69588,69588,69588,69588,69-
08 feb 2024585,28585,28585,28585,28585,28-
07 feb 2024584,88584,88584,88584,88584,88-
06 feb 2024580,09580,09580,09580,09580,09-
05 feb 2024578,74578,74578,74578,74578,74-
02 feb 2024580,60580,60580,60580,60580,60-
01 feb 2024574,45574,45574,45574,45574,45-
31 ene 2024567,34567,34567,34567,34567,34-
30 ene 2024576,61576,61576,61576,61576,61-
29 ene 2024576,91576,91576,91576,91576,91-
26 ene 2024572,59572,59572,59572,59572,59-
25 ene 2024572,97572,97572,97572,97572,97-
24 ene 2024569,95569,95569,95569,95569,95-
23 ene 2024569,49569,49569,49569,49569,49-
22 ene 2024567,82567,82567,82567,82567,82-
19 ene 2024566,59566,59566,59566,59566,59-
18 ene 2024559,68559,68559,68559,68559,68-
17 ene 2024554,75554,75554,75554,75554,75-
16 ene 2024557,89557,89557,89557,89557,89-
12 ene 2024559,99559,99559,99559,99559,99-
11 ene 2024559,53559,53559,53559,53559,53-
10 ene 2024559,89559,89559,89559,89559,89-
09 ene 2024556,73556,73556,73556,73556,73-
08 ene 2024557,47557,47557,47557,47557,47-
05 ene 2024549,73549,73549,73549,73549,73-
04 ene 2024548,75548,75548,75548,75548,75-
03 ene 2024550,57550,57550,57550,57550,57-
02 ene 2024555,00555,00555,00555,00555,00-
29 dic 2023558,17558,17558,17558,17558,17-
28 dic 2023559,73559,73559,73559,73559,73-
27 dic 2023559,46559,46559,46559,46559,46-
26 dic 2023558,62558,62558,62558,62558,62-
22 dic 2023556,28556,28556,28556,28556,28-
21 dic 2023555,36555,36555,36555,36555,36-
20 dic 2023549,70549,70549,70549,70549,70-
19 dic 2023557,83557,83557,83557,83557,83-
18 dic 2023554,54554,54554,54554,54554,54-
15 dic 2023552,05552,05552,05552,05552,05-
14 dic 2023552,08552,08552,08552,08552,08-
14 dic 20231.73 Dividendo
14 dic 20230.358 Plusvalía
13 dic 2023545,14545,14545,14545,14543,05-
12 dic 2023545,14545,14545,14545,14543,05-
11 dic 2023542,62542,62542,62542,62540,54-
08 dic 2023540,51540,51540,51540,51538,44-
07 dic 2023538,31538,31538,31538,31536,25-
06 dic 2023533,98533,98533,98533,98531,93-
05 dic 2023536,06536,06536,06536,06534,01-
04 dic 2023536,34536,34536,34536,34534,29-
01 dic 2023539,28539,28539,28539,28537,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...