Mercados españoles cerrados

iShares S&P 500 Index Service (BSPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
663,770,00 (0,00%)
A partir del 09:53AM EDT. Mercado abierto.
Intervalo de fechas:
17 jul 2023 - 17 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 jul 2024------
16 jul 2024------
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 2024641,02641,02641,02641,02641,02-
01 jul 2024641,02641,02641,02641,02641,02-
28 jun 2024639,30639,30639,30639,30639,30-
28 jun 20241.632919 Dividendo
27 jun 2024643,86643,86643,86643,86642,23-
26 jun 2024643,27643,27643,27643,27641,64-
25 jun 2024639,75639,75639,75639,75638,13-
24 jun 2024639,75639,75639,75639,75638,13-
21 jun 2024641,69641,69641,69641,69640,06-
20 jun 2024642,66642,66642,66642,66641,03-
18 jun 2024644,29644,29644,29644,29642,66-
17 jun 2024642,66642,66642,66642,66641,03-
14 jun 2024637,70637,70637,70637,70636,08-
13 jun 2024637,80637,80637,80637,80636,18-
12 jun 2024636,30636,30636,30636,30634,69-
11 jun 2024630,93630,93630,93630,93629,33-
10 jun 2024629,23629,23629,23629,23627,63-
07 jun 2024627,56627,56627,56627,56625,97-
06 jun 2024628,16628,16628,16628,16626,57-
05 jun 2024628,28628,28628,28628,28626,69-
04 jun 2024620,92620,92620,92620,92619,35-
03 jun 2024619,96619,96619,96619,96618,39-
31 may 2024619,20619,20619,20619,20617,63-
30 may 2024614,22614,22614,22614,22612,66-
29 may 2024617,85617,85617,85617,85616,28-
28 may 2024622,43622,43622,43622,43620,85-
24 may 2024622,28622,28622,28622,28620,70-
23 may 2024617,95617,95617,95617,95616,38-
22 may 2024622,53622,53622,53622,53620,95-
21 may 2024624,21624,21624,21624,21622,63-
20 may 2024622,64622,64622,64622,64621,06-
17 may 2024622,03622,03622,03622,03620,45-
16 may 2024621,28621,28621,28621,28619,70-
15 may 2024622,46622,46622,46622,46620,88-
14 may 2024615,14615,14615,14615,14613,58-
13 may 2024612,10612,10612,10612,10610,55-
10 may 2024612,24612,24612,24612,24610,69-
09 may 2024611,14611,14611,14611,14609,59-
08 may 2024607,94607,94607,94607,94606,40-
07 may 2024607,94607,94607,94607,94606,40-
06 may 2024607,10607,10607,10607,10605,56-
03 may 2024600,89600,89600,89600,89599,37-
02 may 2024593,42593,42593,42593,42591,91-
01 may 2024588,05588,05588,05588,05586,56-
30 abr 2024590,07590,07590,07590,07588,57-
29 abr 2024599,48599,48599,48599,48597,96-
26 abr 2024597,56597,56597,56597,56596,04-
25 abr 2024591,54591,54591,54591,54590,04-
24 abr 2024594,25594,25594,25594,25592,74-
23 abr 2024594,13594,13594,13594,13592,62-
22 abr 2024587,11587,11587,11587,11585,62-
19 abr 2024582,03582,03582,03582,03580,55-
18 abr 2024587,14587,14587,14587,14585,65-
17 abr 2024588,41588,41588,41588,41586,92-
16 abr 2024591,83591,83591,83591,83590,33-
15 abr 2024593,06593,06593,06593,06591,56-
12 abr 2024600,27600,27600,27600,27598,75-
11 abr 2024609,08609,08609,08609,08607,54-
10 abr 2024604,56604,56604,56604,56603,03-
09 abr 2024610,34610,34610,34610,34608,79-
08 abr 2024609,38609,38609,38609,38607,83-
05 abr 2024609,60609,60609,60609,60608,05-
04 abr 2024602,91602,91602,91602,91601,38-
03 abr 2024610,36610,36610,36610,36608,81-
02 abr 2024609,67609,67609,67609,67608,12-
01 abr 2024614,09614,09614,09614,09612,53-
28 mar 2024615,34615,34615,34615,34613,78-
28 mar 20241.896166 Dividendo
27 mar 2024616,54616,54616,54616,54613,08-
26 mar 2024611,20611,20611,20611,20607,77-
25 mar 2024612,91612,91612,91612,91609,48-
22 mar 2024614,80614,80614,80614,80611,35-
21 mar 2024615,64615,64615,64615,64612,19-
20 mar 2024613,65613,65613,65613,65610,21-
19 mar 2024608,16608,16608,16608,16604,75-
18 mar 2024604,75604,75604,75604,75601,36-
15 mar 2024600,96600,96600,96600,96597,59-
14 mar 2024604,88604,88604,88604,88601,49-
13 mar 2024606,47606,47606,47606,47603,07-
12 mar 2024607,61607,61607,61607,61604,21-
11 mar 2024600,87600,87600,87600,87597,50-
08 mar 2024601,55601,55601,55601,55598,18-
07 mar 2024605,46605,46605,46605,46602,07-
06 mar 2024599,21599,21599,21599,21595,85-
05 mar 2024596,10596,10596,10596,10592,76-
04 mar 2024602,23602,23602,23602,23598,86-
01 mar 2024602,94602,94602,94602,94599,56-
29 feb 2024594,89594,89594,89594,89591,56-
28 feb 2024594,89594,89594,89594,89591,56-
27 feb 2024595,82595,82595,82595,82592,48-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...