Mercados españoles cerrados en 1 hr 54 mins

DWS Equity 500 Index S (BTIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
157,11+0,50 (+0,32%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 2024157,11157,11157,11157,11157,11-
26 abr 2024156,61156,61156,61156,61156,61-
25 abr 2024155,02155,02155,02155,02155,02-
24 abr 2024155,74155,74155,74155,74155,74-
23 abr 2024155,70155,70155,70155,70155,70-
22 abr 2024153,86153,86153,86153,86153,86-
19 abr 2024152,53152,53152,53152,53152,53-
18 abr 2024153,87153,87153,87153,87153,87-
17 abr 2024154,20154,20154,20154,20154,20-
16 abr 2024155,10155,10155,10155,10155,10-
15 abr 2024155,42155,42155,42155,42155,42-
12 abr 2024157,31157,31157,31157,31157,31-
11 abr 2024159,62159,62159,62159,62159,62-
10 abr 2024158,44158,44158,44158,44158,44-
09 abr 2024159,95159,95159,95159,95159,95-
08 abr 2024159,70159,70159,70159,70159,70-
05 abr 2024159,76159,76159,76159,76159,76-
04 abr 2024158,00158,00158,00158,00158,00-
03 abr 2024159,96159,96159,96159,96159,96-
02 abr 2024159,78159,78159,78159,78159,78-
01 abr 2024160,94160,94160,94160,94160,94-
28 mar 2024161,26161,26161,26161,26161,26-
27 mar 2024161,08161,08161,08161,08161,08-
26 mar 2024159,69159,69159,69159,69159,69-
25 mar 2024160,13160,13160,13160,13160,13-
22 mar 2024160,63160,63160,63160,63160,63-
21 mar 2024160,85160,85160,85160,85160,85-
20 mar 2024160,80160,80160,80160,80160,80-
19 mar 2024159,36159,36159,36159,36159,36-
18 mar 2024158,47158,47158,47158,47158,47-
15 mar 2024157,47157,47157,47157,47157,47-
14 mar 2024158,50158,50158,50158,50158,50-
13 mar 2024158,92158,92158,92158,92158,92-
12 mar 2024159,22159,22159,22159,22159,22-
11 mar 2024157,45157,45157,45157,45157,45-
08 mar 2024157,63157,63157,63157,63157,63-
07 mar 2024158,66158,66158,66158,66158,66-
06 mar 2024157,02157,02157,02157,02157,02-
05 mar 2024156,21156,21156,21156,21156,21-
04 mar 2024157,81157,81157,81157,81157,81-
01 mar 2024158,00158,00158,00158,00158,00-
29 feb 2024156,73156,73156,73156,73156,73-
28 feb 2024155,89155,89155,89155,89155,89-
27 feb 2024156,13156,13156,13156,13156,13-
26 feb 2024155,86155,86155,86155,86155,86-
23 feb 2024156,45156,45156,45156,45156,45-
22 feb 2024156,40156,40156,40156,40156,40-
21 feb 2024153,16153,16153,16153,16153,16-
20 feb 2024152,96152,96152,96152,96152,96-
16 feb 2024153,88153,88153,88153,88153,88-
15 feb 2024154,60154,60154,60154,60154,60-
14 feb 2024153,67153,67153,67153,67153,67-
13 feb 2024152,18152,18152,18152,18152,18-
12 feb 2024154,28154,28154,28154,28154,28-
09 feb 2024154,42154,42154,42154,42154,42-
08 feb 2024153,53153,53153,53153,53153,53-
07 feb 2024153,42153,42153,42153,42153,42-
06 feb 2024152,17152,17152,17152,17152,17-
05 feb 2024151,81151,81151,81151,81151,81-
02 feb 2024152,30152,30152,30152,30152,30-
01 feb 2024150,68150,68150,68150,68150,68-
31 ene 2024148,82148,82148,82148,82148,82-
30 ene 2024151,25151,25151,25151,25151,25-
29 ene 2024151,33151,33151,33151,33151,33-
26 ene 2024150,19150,19150,19150,19150,19-
25 ene 2024150,29150,29150,29150,29150,29-
24 ene 2024149,50149,50149,50149,50149,50-
23 ene 2024149,38149,38149,38149,38149,38-
22 ene 2024148,94148,94148,94148,94148,94-
19 ene 2024148,61148,61148,61148,61148,61-
18 ene 2024146,80146,80146,80146,80146,80-
17 ene 2024145,51145,51145,51145,51145,51-
16 ene 2024146,33146,33146,33146,33146,33-
12 ene 2024146,88146,88146,88146,88146,88-
11 ene 2024146,76146,76146,76146,76146,76-
10 ene 2024146,85146,85146,85146,85146,85-
09 ene 2024146,02146,02146,02146,02146,02-
08 ene 2024146,22146,22146,22146,22146,22-
05 ene 2024144,18144,18144,18144,18144,18-
04 ene 2024143,92143,92143,92143,92143,92-
03 ene 2024144,40144,40144,40144,40144,40-
02 ene 2024145,56145,56145,56145,56145,56-
29 dic 2023146,39146,39146,39146,39146,39-
28 dic 2023146,80146,80146,80146,80146,80-
27 dic 2023146,73146,73146,73146,73146,73-
26 dic 2023146,51146,51146,51146,51146,51-
22 dic 2023145,89145,89145,89145,89145,89-
21 dic 2023145,65145,65145,65145,65145,65-
20 dic 2023144,17144,17144,17144,17144,17-
19 dic 2023146,30146,30146,30146,30146,30-
18 dic 2023145,44145,44145,44145,44145,44-
15 dic 2023144,77144,77144,77144,77144,77-
15 dic 20230.611 Dividendo
15 dic 202337.13 Plusvalía
14 dic 2023182,52182,52182,52182,52144,78-
13 dic 2023182,00182,00182,00182,00144,37-
12 dic 2023179,55179,55179,55179,55142,42-
11 dic 2023178,72178,72178,72178,72141,76-
08 dic 2023178,02178,02178,02178,02141,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...