Mercados españoles cerrados en 1 hr 21 mins

Nationwide S&P 500 Index A (GRMAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,83+0,21 (+0,85%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202424,8324,8324,8324,8324,83-
26 mar 202424,6224,6224,6224,6224,62-
25 mar 202424,6924,6924,6924,6924,69-
22 mar 202424,7624,7624,7624,7624,76-
21 mar 202424,8024,8024,8024,8024,80-
20 mar 202424,7224,7224,7224,7224,72-
19 mar 202424,5024,5024,5024,5024,50-
18 mar 202424,3624,3624,3624,3624,36-
15 mar 202424,2124,2124,2124,2124,21-
14 mar 202424,3724,3724,3724,3724,37-
13 mar 202424,4324,4324,4324,4324,43-
12 mar 202424,4824,4824,4824,4824,48-
11 mar 202424,2124,2124,2124,2124,21-
08 mar 202424,2624,2624,2624,2624,26-
07 mar 202424,4124,4124,4124,4124,41-
06 mar 202424,1624,1624,1624,1624,16-
05 mar 202424,0424,0424,0424,0424,04-
04 mar 202424,2824,2824,2824,2824,28-
01 mar 202424,3124,3124,3124,3124,31-
29 feb 202424,1224,1224,1224,1224,12-
28 feb 202423,9923,9923,9923,9923,99-
27 feb 202424,0324,0324,0324,0324,03-
26 feb 202423,9923,9923,9923,9923,99-
23 feb 202424,0824,0824,0824,0824,08-
22 feb 202424,0724,0724,0724,0724,07-
21 feb 202423,5723,5723,5723,5723,57-
20 feb 202423,5423,5423,5423,5423,54-
16 feb 202423,6823,6823,6823,6823,68-
15 feb 202423,7923,7923,7923,7923,79-
14 feb 202423,6523,6523,6523,6523,65-
13 feb 202423,4223,4223,4223,4223,42-
12 feb 202423,7523,7523,7523,7523,75-
09 feb 202423,7723,7723,7723,7723,77-
08 feb 202423,6323,6323,6323,6323,63-
07 feb 202423,6223,6223,6223,6223,62-
06 feb 202423,4223,4223,4223,4223,42-
05 feb 202423,4423,4423,4423,4423,44-
02 feb 202423,4423,4423,4423,4423,44-
01 feb 202423,2023,2023,2023,2023,20-
31 ene 202422,9122,9122,9122,9122,91-
30 ene 202423,2823,2823,2823,2823,28-
29 ene 202423,3023,3023,3023,3023,30-
26 ene 202423,1223,1223,1223,1223,12-
25 ene 202423,1423,1423,1423,1423,14-
24 ene 202423,0123,0123,0123,0123,01-
23 ene 202423,0023,0023,0023,0023,00-
22 ene 202422,9322,9322,9322,9322,93-
19 ene 202422,8822,8822,8822,8822,88-
18 ene 202422,6022,6022,6022,6022,60-
17 ene 202422,4022,4022,4022,4022,40-
16 ene 202422,5322,5322,5322,5322,53-
12 ene 202422,6122,6122,6122,6122,61-
11 ene 202422,6022,6022,6022,6022,60-
10 ene 202422,6122,6122,6122,6122,61-
09 ene 202422,4822,4822,4822,4822,48-
08 ene 202422,5122,5122,5122,5122,51-
05 ene 202422,2022,2022,2022,2022,20-
04 ene 202422,1622,1622,1622,1622,16-
03 ene 202422,2322,2322,2322,2322,23-
02 ene 202422,4122,4122,4122,4122,41-
29 dic 202322,6122,6122,6122,6122,61-
28 dic 202322,6122,6122,6122,6122,61-
27 dic 202322,6022,6022,6022,6022,60-
26 dic 202322,5622,5622,5622,5622,56-
22 dic 202322,4722,4722,4722,4722,47-
21 dic 202322,4322,4322,4322,4322,43-
20 dic 202322,2022,2022,2022,2022,20-
20 dic 20230.093 Dividendo
20 dic 20230.027 Plusvalía
19 dic 202322,6522,6522,6522,6522,53-
18 dic 202322,5222,5222,5222,5222,40-
15 dic 202322,4222,4222,4222,4222,30-
14 dic 202322,4222,4222,4222,4222,30-
13 dic 202322,3622,3622,3622,3622,24-
12 dic 202322,0522,0522,0522,0521,93-
11 dic 202321,9521,9521,9521,9521,83-
08 dic 202321,8721,8721,8721,8721,75-
07 dic 202321,7821,7821,7821,7821,66-
06 dic 202321,6021,6021,6021,6021,49-
05 dic 202321,6921,6921,6921,6921,58-
04 dic 202321,7021,7021,7021,7021,59-
01 dic 202321,8221,8221,8221,8221,70-
30 nov 202321,6921,6921,6921,6921,58-
29 nov 202321,6021,6021,6021,6021,49-
28 nov 202321,6221,6221,6221,6221,51-
27 nov 202321,6021,6021,6021,6021,49-
24 nov 202321,6421,6421,6421,6421,53-
22 nov 202321,6321,6321,6321,6321,52-
21 nov 202321,5421,5421,5421,5421,43-
20 nov 202321,5821,5821,5821,5821,47-
17 nov 202321,4221,4221,4221,4221,31-
16 nov 202321,4021,4021,4021,4021,29-
15 nov 202321,3721,3721,3721,3721,26-
14 nov 202321,3321,3321,3321,3321,22-
13 nov 202320,9220,9220,9220,9220,81-
10 nov 202320,9420,9420,9420,9420,83-
09 nov 202320,6220,6220,6220,6220,51-
08 nov 202320,7820,7820,7820,7820,67-
07 nov 202320,7620,7620,7620,7620,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...