Mercados españoles abiertos en 8 hrs 43 min
S&P 500
5.266,95 -39,09 (-0,74%) Nasdaq
16.920,58 -99,30 (-0,58%) NIKKEI 225
38.556,87 -298,50 (-0,77%) Dólar/Euro
1,0805 -0,0055 (-0,51%) Petróleo Brent
83,54 -0,06 (-0,07%) Bitcoin EUR
62.531,93 -863,34 (-1,36%)
Nationwide S&P 500 Index Fund (GRMSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:48PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 24 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 23 may 2024 | 24,99 | 24,99 | 24,99 | 24,99 | 24,99 | - |
| 22 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 21 may 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 20 may 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | - |
| 17 may 2024 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | - |
| 16 may 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 15 may 2024 | 25,17 | 25,17 | 25,17 | 25,17 | 25,17 | - |
| 14 may 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 13 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 10 may 2024 | 24,76 | 24,76 | 24,76 | 24,76 | 24,76 | - |
| 09 may 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 08 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 07 may 2024 | 24,59 | 24,59 | 24,59 | 24,59 | 24,59 | - |
| 06 may 2024 | 24,55 | 24,55 | 24,55 | 24,55 | 24,55 | - |
| 03 may 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,30 | - |
| 02 may 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 24,00 | - |
| 01 may 2024 | 23,79 | 23,79 | 23,79 | 23,79 | 23,79 | - |
| 30 abr 2024 | 23,87 | 23,87 | 23,87 | 23,87 | 23,87 | - |
| 29 abr 2024 | 24,25 | 24,25 | 24,25 | 24,25 | 24,25 | - |
| 26 abr 2024 | 24,17 | 24,17 | 24,17 | 24,17 | 24,17 | - |
| 25 abr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,93 | - |
| 24 abr 2024 | 24,04 | 24,04 | 24,04 | 24,04 | 24,04 | - |
| 23 abr 2024 | 24,03 | 24,03 | 24,03 | 24,03 | 24,03 | - |
| 22 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 19 abr 2024 | 23,54 | 23,54 | 23,54 | 23,54 | 23,54 | - |
| 18 abr 2024 | 23,75 | 23,75 | 23,75 | 23,75 | 23,75 | - |
| 17 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 16 abr 2024 | 23,94 | 23,94 | 23,94 | 23,94 | 23,94 | - |
| 15 abr 2024 | 23,99 | 23,99 | 23,99 | 23,99 | 23,99 | - |
| 12 abr 2024 | 24,28 | 24,28 | 24,28 | 24,28 | 24,28 | - |
| 11 abr 2024 | 24,64 | 24,64 | 24,64 | 24,64 | 24,64 | - |
| 10 abr 2024 | 24,46 | 24,46 | 24,46 | 24,46 | 24,46 | - |
| 09 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 08 abr 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 05 abr 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 04 abr 2024 | 24,39 | 24,39 | 24,39 | 24,39 | 24,39 | - |
| 03 abr 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 02 abr 2024 | 24,67 | 24,67 | 24,67 | 24,67 | 24,67 | - |
| 01 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | - |
| 28 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 27 mar 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 26 mar 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 25 mar 2024 | 24,72 | 24,72 | 24,72 | 24,72 | 24,72 | - |
| 22 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | - |
| 21 mar 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,83 | - |
| 20 mar 2024 | 24,75 | 24,75 | 24,75 | 24,75 | 24,75 | - |
| 19 mar 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 18 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 15 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 14 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,40 | - |
| 13 mar 2024 | 24,47 | 24,47 | 24,47 | 24,47 | 24,47 | - |
| 12 mar 2024 | 24,51 | 24,51 | 24,51 | 24,51 | 24,51 | - |
| 11 mar 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 11 mar 2024 | 0.021 Dividendo | |||||
| 08 mar 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,27 | - |
| 07 mar 2024 | 24,45 | 24,45 | 24,45 | 24,45 | 24,43 | - |
| 06 mar 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,17 | - |
| 05 mar 2024 | 24,07 | 24,07 | 24,07 | 24,07 | 24,05 | - |
| 04 mar 2024 | 24,32 | 24,32 | 24,32 | 24,32 | 24,30 | - |
| 01 mar 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,33 | - |
| 29 feb 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,13 | - |
| 28 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,00 | - |
| 27 feb 2024 | 24,06 | 24,06 | 24,06 | 24,06 | 24,04 | - |
| 26 feb 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 24,00 | - |
| 23 feb 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,09 | - |
| 22 feb 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,08 | - |
| 21 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,58 | - |
| 20 feb 2024 | 23,57 | 23,57 | 23,57 | 23,57 | 23,55 | - |
| 16 feb 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,69 | - |
| 15 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,81 | - |
| 14 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,66 | - |
| 13 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,43 | - |
| 12 feb 2024 | 23,78 | 23,78 | 23,78 | 23,78 | 23,76 | - |
| 09 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,78 | - |
| 08 feb 2024 | 23,66 | 23,66 | 23,66 | 23,66 | 23,64 | - |
| 07 feb 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,63 | - |
| 06 feb 2024 | 23,45 | 23,45 | 23,45 | 23,45 | 23,43 | - |
| 05 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,38 | - |
| 02 feb 2024 | 23,47 | 23,47 | 23,47 | 23,47 | 23,45 | - |
| 01 feb 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,21 | - |
| 31 ene 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,92 | - |
| 30 ene 2024 | 23,31 | 23,31 | 23,31 | 23,31 | 23,29 | - |
| 29 ene 2024 | 23,33 | 23,33 | 23,33 | 23,33 | 23,31 | - |
| 26 ene 2024 | 23,15 | 23,15 | 23,15 | 23,15 | 23,13 | - |
| 25 ene 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,15 | - |
| 24 ene 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 23,02 | - |
| 23 ene 2024 | 23,03 | 23,03 | 23,03 | 23,03 | 23,01 | - |
| 22 ene 2024 | 22,96 | 22,96 | 22,96 | 22,96 | 22,94 | - |
| 19 ene 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,89 | - |
| 18 ene 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,61 | - |
| 17 ene 2024 | 22,43 | 22,43 | 22,43 | 22,43 | 22,41 | - |
| 16 ene 2024 | 22,56 | 22,56 | 22,56 | 22,56 | 22,54 | - |
| 12 ene 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,62 | - |
| 11 ene 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 22,61 | - |
| 10 ene 2024 | 22,64 | 22,64 | 22,64 | 22,64 | 22,62 | - |
| 09 ene 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,49 | - |
| 08 ene 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,52 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.