Mercados españoles cerrados

iShares S&P 500 Index Service (BSPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
639,52+7,07 (+1,12%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024------
25 jul 2024632,45632,45632,45632,45632,45-
24 jul 2024635,72635,72635,72635,72635,72-
23 jul 2024650,76650,76650,76650,76650,76-
22 jul 2024651,78651,78651,78651,78651,78-
19 jul 2024644,83644,83644,83644,83644,83-
18 jul 2024649,43649,43649,43649,43649,43-
17 jul 2024654,54654,54654,54654,54654,54-
16 jul 2024663,77663,77663,77663,77663,77-
15 jul 2024659,57659,57659,57659,57659,57-
12 jul 2024657,65657,65657,65657,65657,65-
11 jul 2024654,04654,04654,04654,04654,04-
10 jul 2024659,80659,80659,80659,80659,80-
09 jul 2024653,06653,06653,06653,06653,06-
08 jul 2024652,57652,57652,57652,57652,57-
05 jul 2024651,90651,90651,90651,90651,90-
03 jul 2024648,27648,27648,27648,27648,27-
02 jul 2024644,99644,99644,99644,99644,99-
01 jul 2024641,02641,02641,02641,02641,02-
28 jun 2024639,30639,30639,30639,30639,30-
27 jun 2024643,86643,86643,86643,86643,86-
26 jun 2024643,27643,27643,27643,27643,27-
25 jun 2024642,27642,27642,27642,27642,27-
24 jun 2024639,75639,75639,75639,75639,75-
21 jun 2024641,69641,69641,69641,69641,69-
20 jun 2024642,66642,66642,66642,66642,66-
18 jun 2024644,29644,29644,29644,29644,29-
17 jun 2024642,66642,66642,66642,66642,66-
14 jun 2024637,70637,70637,70637,70637,70-
13 jun 2024637,80637,80637,80637,80637,80-
12 jun 2024636,30636,30636,30636,30636,30-
11 jun 2024630,93630,93630,93630,93630,93-
10 jun 2024629,23629,23629,23629,23629,23-
07 jun 2024627,56627,56627,56627,56627,56-
06 jun 2024628,16628,16628,16628,16628,16-
05 jun 2024628,28628,28628,28628,28628,28-
04 jun 2024620,92620,92620,92620,92620,92-
03 jun 2024619,96619,96619,96619,96619,96-
31 may 2024619,20619,20619,20619,20619,20-
30 may 2024614,22614,22614,22614,22614,22-
29 may 2024617,85617,85617,85617,85617,85-
28 may 2024622,43622,43622,43622,43622,43-
24 may 2024622,28622,28622,28622,28622,28-
23 may 2024617,95617,95617,95617,95617,95-
22 may 2024622,53622,53622,53622,53622,53-
21 may 2024624,21624,21624,21624,21624,21-
20 may 2024622,64622,64622,64622,64622,64-
17 may 2024622,03622,03622,03622,03622,03-
16 may 2024621,28621,28621,28621,28621,28-
15 may 2024622,46622,46622,46622,46622,46-
14 may 2024615,14615,14615,14615,14615,14-
13 may 2024612,10612,10612,10612,10612,10-
10 may 2024612,24612,24612,24612,24612,24-
09 may 2024611,14611,14611,14611,14611,14-
08 may 2024607,94607,94607,94607,94607,94-
07 may 2024607,94607,94607,94607,94607,94-
06 may 2024607,10607,10607,10607,10607,10-
03 may 2024600,89600,89600,89600,89600,89-
02 may 2024593,42593,42593,42593,42593,42-
01 may 2024588,05588,05588,05588,05588,05-
30 abr 2024590,07590,07590,07590,07590,07-
29 abr 2024599,48599,48599,48599,48599,48-
26 abr 2024597,56597,56597,56597,56597,56-
25 abr 2024591,54591,54591,54591,54591,54-
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 2024587,14587,14587,14587,14587,14-
17 abr 2024588,41588,41588,41588,41588,41-
16 abr 2024591,83591,83591,83591,83591,83-
15 abr 2024593,06593,06593,06593,06593,06-
12 abr 2024600,27600,27600,27600,27600,27-
11 abr 2024609,08609,08609,08609,08609,08-
10 abr 2024604,56604,56604,56604,56604,56-
09 abr 2024610,34610,34610,34610,34610,34-
08 abr 2024609,38609,38609,38609,38609,38-
05 abr 2024609,60609,60609,60609,60609,60-
04 abr 2024602,91602,91602,91602,91602,91-
03 abr 2024610,36610,36610,36610,36610,36-
02 abr 2024609,67609,67609,67609,67609,67-
01 abr 2024614,09614,09614,09614,09614,09-
28 mar 2024615,34615,34615,34615,34615,34-
27 mar 2024616,54616,54616,54616,54616,54-
26 mar 2024611,20611,20611,20611,20611,20-
25 mar 2024612,91612,91612,91612,91612,91-
22 mar 2024614,80614,80614,80614,80614,80-
21 mar 2024615,64615,64615,64615,64615,64-
20 mar 2024613,65613,65613,65613,65613,65-
19 mar 2024608,16608,16608,16608,16608,16-
18 mar 2024604,75604,75604,75604,75604,75-
15 mar 2024600,96600,96600,96600,96600,96-
14 mar 2024604,88604,88604,88604,88604,88-
13 mar 2024606,47606,47606,47606,47606,47-
12 mar 2024607,61607,61607,61607,61607,61-
11 mar 2024600,87600,87600,87600,87600,87-
08 mar 2024601,55601,55601,55601,55601,55-
07 mar 2024605,46605,46605,46605,46605,46-
06 mar 2024599,21599,21599,21599,21599,21-
05 mar 2024596,10596,10596,10596,10596,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...