Mercados españoles cerrados

Nationwide S&P 500 Index Fund (GRISX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,20+0,29 (+1,21%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024------
23 abr 202424,2024,2024,2024,2024,20-
22 abr 202423,9123,9123,9123,9123,91-
19 abr 202423,7123,7123,7123,7123,71-
18 abr 202423,9223,9223,9223,9223,92-
17 abr 202423,9723,9723,9723,9723,97-
16 abr 202424,1124,1124,1124,1124,11-
15 abr 202424,1624,1624,1624,1624,16-
12 abr 202424,4524,4524,4524,4524,45-
11 abr 202424,8124,8124,8124,8124,81-
10 abr 202424,6324,6324,6324,6324,63-
09 abr 202424,8624,8624,8624,8624,86-
08 abr 202424,8224,8224,8224,8224,82-
05 abr 202424,8324,8324,8324,8324,83-
04 abr 202424,5624,5624,5624,5624,56-
03 abr 202424,8624,8624,8624,8624,86-
02 abr 202424,8424,8424,8424,8424,84-
01 abr 202425,0225,0225,0225,0225,02-
28 mar 202425,0725,0725,0725,0725,07-
27 mar 202425,0425,0425,0425,0425,04-
26 mar 202424,8224,8224,8224,8224,82-
25 mar 202424,8924,8924,8924,8924,89-
22 mar 202424,9724,9724,9724,9724,97-
21 mar 202425,0025,0025,0025,0025,00-
20 mar 202424,9224,9224,9224,9224,92-
19 mar 202424,7024,7024,7024,7024,70-
18 mar 202424,5624,5624,5624,5624,56-
15 mar 202424,4124,4124,4124,4124,41-
14 mar 202424,5724,5724,5724,5724,57-
13 mar 202424,6324,6324,6324,6324,63-
12 mar 202424,6824,6824,6824,6824,68-
11 mar 202424,4024,4024,4024,4024,40-
11 mar 20240.029 Dividendo
08 mar 202424,4624,4624,4624,4624,43-
07 mar 202424,6224,6224,6224,6224,59-
06 mar 202424,3724,3724,3724,3724,34-
05 mar 202424,2424,2424,2424,2424,21-
04 mar 202424,4924,4924,4924,4924,46-
01 mar 202424,5224,5224,5224,5224,49-
29 feb 202424,3224,3224,3224,3224,29-
28 feb 202424,1924,1924,1924,1924,16-
27 feb 202424,2324,2324,2324,2324,20-
26 feb 202424,1924,1924,1924,1924,16-
23 feb 202424,2824,2824,2824,2824,25-
22 feb 202424,2724,2724,2724,2724,24-
21 feb 202423,7723,7723,7723,7723,74-
20 feb 202423,7423,7423,7423,7423,71-
16 feb 202423,8823,8823,8823,8823,85-
15 feb 202423,9923,9923,9923,9923,96-
14 feb 202423,8523,8523,8523,8523,82-
13 feb 202423,6223,6223,6223,6223,59-
12 feb 202423,9423,9423,9423,9423,91-
09 feb 202423,9723,9723,9723,9723,94-
08 feb 202423,8323,8323,8323,8323,80-
07 feb 202423,8123,8123,8123,8123,78-
06 feb 202423,6223,6223,6223,6223,59-
05 feb 202423,5623,5623,5623,5623,53-
02 feb 202423,6423,6423,6423,6423,61-
01 feb 202423,3923,3923,3923,3923,36-
31 ene 202423,1023,1023,1023,1023,07-
30 ene 202423,4823,4823,4823,4823,45-
29 ene 202423,4923,4923,4923,4923,46-
26 ene 202423,3123,3123,3123,3123,28-
25 ene 202423,3323,3323,3323,3323,30-
24 ene 202423,2123,2123,2123,2123,18-
23 ene 202423,1923,1923,1923,1923,16-
22 ene 202423,1223,1223,1223,1223,09-
19 ene 202423,0723,0723,0723,0723,04-
18 ene 202422,7922,7922,7922,7922,76-
17 ene 202422,5922,5922,5922,5922,56-
16 ene 202422,7122,7122,7122,7122,68-
12 ene 202422,8022,8022,8022,8022,77-
11 ene 202422,7822,7822,7822,7822,75-
10 ene 202422,8022,8022,8022,8022,77-
09 ene 202422,6722,6722,6722,6722,64-
08 ene 202422,7022,7022,7022,7022,67-
05 ene 202422,3822,3822,3822,3822,35-
04 ene 202422,3422,3422,3422,3422,31-
03 ene 202422,4222,4222,4222,4222,39-
02 ene 202422,6022,6022,6022,6022,57-
29 dic 202322,7922,7922,7922,7922,76-
28 dic 202322,7922,7922,7922,7922,76-
27 dic 202322,7822,7822,7822,7822,75-
26 dic 202322,7522,7522,7522,7522,72-
22 dic 202322,6522,6522,6522,6522,62-
21 dic 202322,6122,6122,6122,6122,58-
20 dic 202322,3822,3822,3822,3822,35-
20 dic 20230.101 Dividendo
20 dic 20230.027 Plusvalía
19 dic 202322,8422,8422,8422,8422,69-
18 dic 202322,7122,7122,7122,7122,56-
15 dic 202322,6122,6122,6122,6122,46-
14 dic 202322,6122,6122,6122,6122,46-
13 dic 202322,5422,5422,5422,5422,39-
12 dic 202322,2422,2422,2422,2422,09-
11 dic 202322,1422,1422,1422,1421,99-
08 dic 202322,0522,0522,0522,0521,90-
07 dic 202321,9621,9621,9621,9621,81-
06 dic 202321,7821,7821,7821,7821,63-
05 dic 202321,8721,8721,8721,8721,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...