Mercados españoles cerrados

iShares S&P 500 Index Service (BSPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
600,270,00 (0,00%)
A partir del 09:00AM EDT. Mercado abierto.
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 2024------
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-
04 mar 2024602,23602,23602,23602,23602,23-
01 mar 2024602,94602,94602,94602,94602,94-
29 feb 2024598,11598,11598,11598,11598,11-
28 feb 2024594,89594,89594,89594,89594,89-
27 feb 2024595,82595,82595,82595,82595,82-
26 feb 2024594,80594,80594,80594,80594,80-
23 feb 2024597,05597,05597,05597,05597,05-
22 feb 2024596,83596,83596,83596,83596,83-
21 feb 2024584,46584,46584,46584,46584,46-
20 feb 2024583,71583,71583,71583,71583,71-
16 feb 2024587,22587,22587,22587,22587,22-
15 feb 2024589,96589,96589,96589,96589,96-
14 feb 2024586,42586,42586,42586,42586,42-
13 feb 2024580,76580,76580,76580,76580,76-
12 feb 2024588,72588,72588,72588,72588,72-
09 feb 2024589,28589,28589,28589,28589,28-
08 feb 2024585,86585,86585,86585,86585,86-
07 feb 2024585,46585,46585,46585,46585,46-
06 feb 2024580,67580,67580,67580,67580,67-
05 feb 2024579,32579,32579,32579,32579,32-
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 2024573,14573,14573,14573,14573,14-
25 ene 2024573,52573,52573,52573,52573,52-
24 ene 2024570,49570,49570,49570,49570,49-
23 ene 2024570,02570,02570,02570,02570,02-
22 ene 2024568,35568,35568,35568,35568,35-
19 ene 2024567,12567,12567,12567,12567,12-
18 ene 2024560,20560,20560,20560,20560,20-
17 ene 2024555,27555,27555,27555,27555,27-
16 ene 2024558,40558,40558,40558,40558,40-
12 ene 2024560,49560,49560,49560,49560,49-
11 ene 2024560,03560,03560,03560,03560,03-
10 ene 2024560,39560,39560,39560,39560,39-
09 ene 2024557,23557,23557,23557,23557,23-
08 ene 2024557,97557,97557,97557,97557,97-
05 ene 2024550,21550,21550,21550,21550,21-
04 ene 2024549,24549,24549,24549,24549,24-
03 ene 2024551,05551,05551,05551,05551,05-
02 ene 2024555,48555,48555,48555,48555,48-
29 dic 2023558,65558,65558,65558,65558,65-
28 dic 2023560,20560,20560,20560,20560,20-
27 dic 2023559,94559,94559,94559,94559,94-
26 dic 2023559,09559,09559,09559,09559,09-
22 dic 2023556,75556,75556,75556,75556,75-
21 dic 2023555,82555,82555,82555,82555,82-
20 dic 2023550,16550,16550,16550,16550,16-
19 dic 2023558,29558,29558,29558,29558,29-
18 dic 2023555,00555,00555,00555,00555,00-
15 dic 2023552,49552,49552,49552,49552,49-
14 dic 2023552,52552,52552,52552,52552,52-
14 dic 20231.905 Dividendo
14 dic 20230.358 Plusvalía
13 dic 2023553,20553,20553,20553,20550,94-
12 dic 2023545,74545,74545,74545,74543,51-
11 dic 2023543,22543,22543,22543,22541,00-
08 dic 2023541,10541,10541,10541,10538,89-
07 dic 2023538,89538,89538,89538,89536,69-
06 dic 2023534,56534,56534,56534,56532,37-
05 dic 2023536,64536,64536,64536,64534,44-
04 dic 2023536,92536,92536,92536,92534,72-
01 dic 2023539,85539,85539,85539,85537,64-
30 nov 2023536,66536,66536,66536,66534,46-
29 nov 2023534,48534,48534,48534,48532,29-
28 nov 2023534,90534,90534,90534,90532,71-
27 nov 2023534,38534,38534,38534,38532,19-
24 nov 2023535,42535,42535,42535,42533,23-
22 nov 2023535,10535,10535,10535,10532,91-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...