Mercados españoles cerrados en 1 hr 1 min

BNY Mellon Instl S&P 500 Stk Idx I (DSPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
55,45+0,50 (+0,91%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202455,4555,4555,4555,4555,45-
01 may 202455,1455,1455,1455,1455,14-
30 abr 202455,3355,3355,3355,3355,33-
29 abr 202456,2156,2156,2156,2156,21-
26 abr 202456,0356,0356,0356,0356,03-
25 abr 202455,4755,4755,4755,4755,47-
24 abr 202455,7255,7255,7255,7255,72-
23 abr 202455,7155,7155,7155,7155,71-
22 abr 202455,0555,0555,0555,0555,05-
19 abr 202454,5754,5754,5754,5754,57-
18 abr 202455,0555,0555,0555,0555,05-
17 abr 202455,1755,1755,1755,1755,17-
16 abr 202455,4955,4955,4955,4955,49-
15 abr 202455,6155,6155,6155,6155,61-
12 abr 202457,1157,1157,1157,1157,11-
11 abr 202457,1157,1157,1157,1157,11-
10 abr 202456,6856,6856,6856,6856,68-
09 abr 202457,2357,2357,2357,2357,23-
08 abr 202457,1457,1457,1457,1457,14-
05 abr 202457,1657,1657,1657,1657,16-
04 abr 202456,5356,5356,5356,5356,53-
03 abr 202457,2357,2357,2357,2357,23-
02 abr 202457,1757,1757,1757,1757,17-
01 abr 202457,5857,5857,5857,5857,58-
28 mar 202457,7057,7057,7057,7057,70-
27 mar 202457,6357,6357,6357,6357,63-
26 mar 202457,1357,1357,1357,1357,13-
25 mar 202457,2957,2957,2957,2957,29-
22 mar 202457,4757,4757,4757,4757,47-
21 mar 202457,5557,5557,5557,5557,55-
20 mar 202457,3657,3657,3657,3657,36-
19 mar 202456,8556,8556,8556,8556,85-
18 mar 202456,5356,5356,5356,5356,53-
15 mar 202456,1756,1756,1756,1756,17-
14 mar 202456,5456,5456,5456,5456,54-
13 mar 202456,6956,6956,6956,6956,69-
12 mar 202456,8056,8056,8056,8056,80-
11 mar 202456,1756,1756,1756,1756,17-
08 mar 202456,2356,2356,2356,2356,23-
07 mar 202456,5956,5956,5956,5956,59-
06 mar 202456,0156,0156,0156,0156,01-
05 mar 202455,7255,7255,7255,7255,72-
04 mar 202456,2956,2956,2956,2956,29-
01 mar 202456,3656,3656,3656,3656,36-
29 feb 202455,9155,9155,9155,9155,91-
28 feb 202455,6155,6155,6155,6155,61-
27 feb 202455,6955,6955,6955,6955,69-
26 feb 202455,6055,6055,6055,6055,60-
23 feb 202455,8155,8155,8155,8155,81-
22 feb 202455,7955,7955,7955,7955,79-
21 feb 202454,6354,6354,6354,6354,63-
20 feb 202454,5654,5654,5654,5654,56-
16 feb 202454,8954,8954,8954,8954,89-
15 feb 202455,1555,1555,1555,1555,15-
14 feb 202454,8154,8154,8154,8154,81-
13 feb 202454,2854,2854,2854,2854,28-
12 feb 202455,0355,0355,0355,0355,03-
09 feb 202455,0855,0855,0855,0855,08-
08 feb 202454,7654,7654,7654,7654,76-
07 feb 202454,7254,7254,7254,7254,72-
06 feb 202454,2854,2854,2854,2854,28-
05 feb 202454,1554,1554,1554,1554,15-
02 feb 202454,3254,3254,3254,3254,32-
01 feb 202453,7553,7553,7553,7553,75-
31 ene 202453,0853,0853,0853,0853,08-
30 ene 202453,9553,9553,9553,9553,95-
29 ene 202453,9853,9853,9853,9853,98-
26 ene 202453,5753,5753,5753,5753,57-
25 ene 202453,6153,6153,6153,6153,61-
24 ene 202453,3253,3253,3253,3253,32-
23 ene 202453,2853,2853,2853,2853,28-
22 ene 202453,1253,1253,1253,1253,12-
19 ene 202453,0153,0153,0153,0153,01-
18 ene 202452,3652,3652,3652,3652,36-
17 ene 202451,9051,9051,9051,9051,90-
16 ene 202452,1952,1952,1952,1952,19-
12 ene 202452,3952,3952,3952,3952,39-
11 ene 202452,3552,3552,3552,3552,35-
10 ene 202452,3852,3852,3852,3852,38-
09 ene 202452,0852,0852,0852,0852,08-
08 ene 202452,1652,1652,1652,1652,16-
05 ene 202451,4351,4351,4351,4351,43-
04 ene 202451,3451,3451,3451,3451,34-
03 ene 202451,5151,5151,5151,5151,51-
02 ene 202451,9251,9251,9251,9251,92-
29 dic 202352,2252,2252,2252,2252,22-
28 dic 202352,3652,3652,3652,3652,36-
27 dic 202352,3452,3452,3452,3452,34-
26 dic 202352,2652,2652,2652,2652,26-
22 dic 202352,0452,0452,0452,0452,04-
21 dic 202351,9551,9551,9551,9551,95-
21 dic 20230.233 Dividendo
21 dic 202313.432 Plusvalía
20 dic 202364,9564,9564,9564,9551,28-
19 dic 202365,9165,9165,9165,9152,04-
18 dic 202365,5265,5265,5265,5251,74-
15 dic 202365,2265,2265,2265,2251,50-
14 dic 202365,2365,2365,2365,2351,51-
13 dic 202365,0565,0565,0565,0551,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...