Mercados españoles cerrados

iShares S&P 500 Index Service (BSPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
597,050,00 (0,00%)
Al cierre: 08:45AM EST
Intervalo de fechas:
26 feb 2023 - 26 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 feb 2024------
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-
21 nov 2023532,91532,91532,91532,91530,73-
20 nov 2023533,98533,98533,98533,98531,80-
17 nov 2023530,02530,02530,02530,02527,85-
16 nov 2023529,33529,33529,33529,33527,16-
15 nov 2023528,58528,58528,58528,58526,42-
14 nov 2023527,64527,64527,64527,64525,48-
13 nov 2023517,66517,66517,66517,66515,54-
10 nov 2023518,07518,07518,07518,07515,95-
09 nov 2023510,06510,06510,06510,06507,97-
08 nov 2023514,09514,09514,09514,09511,99-
07 nov 2023513,56513,56513,56513,56511,46-
06 nov 2023512,10512,10512,10512,10510,01-
03 nov 2023511,19511,19511,19511,19509,10-
02 nov 2023506,42506,42506,42506,42504,35-
01 nov 2023497,02497,02497,02497,02494,99-
31 oct 2023491,85491,85491,85491,85489,84-
30 oct 2023488,66488,66488,66488,66486,66-
27 oct 2023482,83482,83482,83482,83480,85-
26 oct 2023485,15485,15485,15485,15483,17-
25 oct 2023490,95490,95490,95490,95488,94-
24 oct 2023498,10498,10498,10498,10496,06-
23 oct 2023494,50494,50494,50494,50492,48-
20 oct 2023495,34495,34495,34495,34493,31-
19 oct 2023501,64501,64501,64501,64499,59-
18 oct 2023505,90505,90505,90505,90503,83-
17 oct 2023512,77512,77512,77512,77510,67-
16 oct 2023512,82512,82512,82512,82510,72-
13 oct 2023507,44507,44507,44507,44505,36-
12 oct 2023509,99509,99509,99509,99507,90-
11 oct 2023513,15513,15513,15513,15511,05-
10 oct 2023510,94510,94510,94510,94508,85-
09 oct 2023508,31508,31508,31508,31506,23-
06 oct 2023505,12505,12505,12505,12503,05-
05 oct 2023499,15499,15499,15499,15497,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...