Mercados españoles abiertos en 1 hr 8 mins

iShares S&P 500 Index Fund (BSPSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
482,93-5,39 (-1,10%)
Al cierre: 08:00PM EST
Intervalo de fechas:
09 feb 2022 - 09 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 feb 2023482,93482,93482,93482,93482,93-
07 feb 2023488,32488,32488,32488,32488,32-
06 feb 2023482,11482,11482,11482,11482,11-
03 feb 2023485,07485,07485,07485,07485,07-
02 feb 2023490,12490,12490,12490,12490,12-
01 feb 2023482,99482,99482,99482,99482,99-
31 ene 2023478,00478,00478,00478,00478,00-
30 ene 2023471,10471,10471,10471,10471,10-
27 ene 2023477,25477,25477,25477,25477,25-
26 ene 2023476,05476,05476,05476,05476,05-
25 ene 2023470,84470,84470,84470,84470,84-
24 ene 2023470,92470,92470,92470,92470,92-
23 ene 2023471,25471,25471,25471,25471,25-
20 ene 2023465,72465,72465,72465,72465,72-
19 ene 2023457,07457,07457,07457,07457,07-
18 ene 2023460,54460,54460,54460,54460,54-
17 ene 2023467,82467,82467,82467,82467,82-
13 ene 2023468,78468,78468,78468,78468,78-
12 ene 2023466,90466,90466,90466,90466,90-
11 ene 2023465,26465,26465,26465,26465,26-
10 ene 2023459,35459,35459,35459,35459,35-
09 ene 2023456,17456,17456,17456,17456,17-
06 ene 2023456,44456,44456,44456,44456,44-
05 ene 2023446,25446,25446,25446,25446,25-
04 ene 2023451,42451,42451,42451,42451,42-
03 ene 2023448,03448,03448,03448,03448,03-
30 dic 2022449,83449,83449,83449,83449,83-
29 dic 2022450,95450,95450,95450,95450,95-
28 dic 2022443,17443,17443,17443,17443,17-
27 dic 2022448,56448,56448,56448,56448,56-
23 dic 2022450,35450,35450,35450,35450,35-
22 dic 2022447,72447,72447,72447,72447,72-
21 dic 2022454,28454,28454,28454,28454,28-
20 dic 2022447,57447,57447,57447,57447,57-
19 dic 2022447,09447,09447,09447,09447,09-
16 dic 2022451,13451,13451,13451,13451,13-
15 dic 2022456,19456,19456,19456,19456,19-
14 dic 2022467,79467,79467,79467,79467,79-
13 dic 2022470,56470,56470,56470,56470,56-
13 dic 20221.812 Dividendo
13 dic 20220.296 Plusvalía
12 dic 2022469,23469,23469,23469,23467,12-
09 dic 2022462,62462,62462,62462,62460,54-
08 dic 2022466,03466,03466,03466,03463,94-
07 dic 2022462,49462,49462,49462,49460,41-
06 dic 2022463,34463,34463,34463,34461,26-
05 dic 2022470,11470,11470,11470,11468,00-
02 dic 2022478,67478,67478,67478,67476,52-
01 dic 2022479,21479,21479,21479,21477,06-
30 nov 2022479,55479,55479,55479,55477,40-
29 nov 2022465,04465,04465,04465,04462,95-
28 nov 2022465,75465,75465,75465,75463,66-
25 nov 2022473,06473,06473,06473,06470,93-
23 nov 2022473,18473,18473,18473,18471,05-
22 nov 2022470,38470,38470,38470,38468,27-
21 nov 2022464,06464,06464,06464,06461,98-
18 nov 2022465,83465,83465,83465,83463,74-
17 nov 2022463,61463,61463,61463,61461,53-
16 nov 2022464,96464,96464,96464,96462,87-
15 nov 2022468,71468,71468,71468,71466,60-
14 nov 2022464,64464,64464,64464,64462,55-
11 nov 2022468,73468,73468,73468,73466,62-
10 nov 2022464,43464,43464,43464,43462,34-
09 nov 2022440,03440,03440,03440,03438,05-
08 nov 2022449,27449,27449,27449,27447,25-
07 nov 2022446,77446,77446,77446,77444,76-
04 nov 2022442,51442,51442,51442,51440,52-
03 nov 2022436,49436,49436,49436,49434,53-
02 nov 2022441,16441,16441,16441,16439,18-
01 nov 2022452,39452,39452,39452,39450,36-
31 oct 2022454,25454,25454,25454,25452,21-
28 oct 2022457,65457,65457,65457,65455,59-
27 oct 2022446,62446,62446,62446,62444,61-
26 oct 2022449,34449,34449,34449,34447,32-
25 oct 2022452,68452,68452,68452,68450,65-
24 oct 2022445,44445,44445,44445,44443,44-
21 oct 2022440,21440,21440,21440,21438,23-
20 oct 2022430,01430,01430,01430,01428,08-
19 oct 2022433,41433,41433,41433,41431,46-
18 oct 2022436,32436,32436,32436,32434,36-
17 oct 2022431,39431,39431,39431,39429,45-
14 oct 2022420,28420,28420,28420,28418,39-
13 oct 2022430,45430,45430,45430,45428,52-
12 oct 2022419,50419,50419,50419,50417,62-
11 oct 2022420,89420,89420,89420,89419,00-
10 oct 2022423,64423,64423,64423,64421,74-
07 oct 2022426,85426,85426,85426,85424,93-
06 oct 2022439,12439,12439,12439,12437,15-
05 oct 2022443,55443,55443,55443,55441,56-
04 oct 2022444,41444,41444,41444,41442,41-
03 oct 2022431,16431,16431,16431,16429,22-
30 sept 2022420,30420,30420,30420,30418,41-
30 sept 20221.63 Dividendo
29 sept 2022428,36428,36428,36428,36424,81-
28 sept 2022437,54437,54437,54437,54433,92-
27 sept 2022429,08429,08429,08429,08425,53-
26 sept 2022429,97429,97429,97429,97426,41-
23 sept 2022434,46434,46434,46434,46430,86-
22 sept 2022442,05442,05442,05442,05438,39-
21 sept 2022445,80445,80445,80445,80442,11-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...