Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0817 +0,0029 (+0,27%) Petróleo Brent
87,53 +0,19 (+0,22%) Bitcoin EUR
53.098,13 -2.572,00 (-4,62%)
Voya Variable Portfolios, Inc. - Voya Emerging Markets Index Portfolio (IEPSX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 02 jul 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 01 jul 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 28 jun 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 27 jun 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 26 jun 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 25 jun 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 24 jun 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 21 jun 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 20 jun 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 18 jun 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 10,18 | - |
| 17 jun 2024 | 10,12 | 10,12 | 10,12 | 10,12 | 10,12 | - |
| 14 jun 2024 | 10,07 | 10,07 | 10,07 | 10,07 | 10,07 | - |
| 13 jun 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 12 jun 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 11 jun 2024 | 9,97 | 9,97 | 9,97 | 9,97 | 9,97 | - |
| 10 jun 2024 | 10,04 | 10,04 | 10,04 | 10,04 | 10,04 | - |
| 07 jun 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 06 jun 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 10,05 | - |
| 05 jun 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 10,01 | - |
| 04 jun 2024 | 9,84 | 9,84 | 9,84 | 9,84 | 9,84 | - |
| 03 jun 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,98 | - |
| 31 may 2024 | 9,85 | 9,85 | 9,85 | 9,85 | 9,85 | - |
| 30 may 2024 | 9,94 | 9,94 | 9,94 | 9,94 | 9,94 | - |
| 29 may 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 10,00 | - |
| 28 may 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 24 may 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 10,16 | - |
| 23 may 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 10,15 | - |
| 22 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 21 may 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 10,23 | - |
| 20 may 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 10,30 | - |
| 17 may 2024 | 10,32 | 10,32 | 10,32 | 10,32 | 10,32 | - |
| 16 may 2024 | 10,29 | 10,29 | 10,29 | 10,29 | 10,29 | - |
| 15 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 10,21 | - |
| 14 may 2024 | 10,14 | 10,14 | 10,14 | 10,14 | 10,14 | - |
| 13 may 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 10,10 | - |
| 13 may 2024 | 0.543 Dividendo | |||||
| 10 may 2024 | 10,57 | 10,57 | 10,57 | 10,57 | 10,03 | - |
| 09 may 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 9,98 | - |
| 08 may 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 9,98 | - |
| 07 may 2024 | 10,51 | 10,51 | 10,51 | 10,51 | 9,97 | - |
| 06 may 2024 | 10,55 | 10,55 | 10,55 | 10,55 | 10,01 | - |
| 03 may 2024 | 10,52 | 10,52 | 10,52 | 10,52 | 9,98 | - |
| 02 may 2024 | 10,44 | 10,44 | 10,44 | 10,44 | 9,90 | - |
| 01 may 2024 | 10,21 | 10,21 | 10,21 | 10,21 | 9,69 | - |
| 30 abr 2024 | 10,22 | 10,22 | 10,22 | 10,22 | 9,69 | - |
| 29 abr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 9,82 | - |
| 26 abr 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 9,73 | - |
| 25 abr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 9,63 | - |
| 24 abr 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 9,63 | - |
| 23 abr 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 9,56 | - |
| 22 abr 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,49 | - |
| 19 abr 2024 | 9,89 | 9,89 | 9,89 | 9,89 | 9,38 | - |
| 18 abr 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,45 | - |
| 17 abr 2024 | 9,92 | 9,92 | 9,92 | 9,92 | 9,41 | - |
| 16 abr 2024 | 9,93 | 9,93 | 9,93 | 9,93 | 9,42 | - |
| 15 abr 2024 | 10,06 | 10,06 | 10,06 | 10,06 | 9,54 | - |
| 12 abr 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 9,64 | - |
| 11 abr 2024 | 10,37 | 10,37 | 10,37 | 10,37 | 9,84 | - |
| 10 abr 2024 | 10,34 | 10,34 | 10,34 | 10,34 | 9,81 | - |
| 09 abr 2024 | 10,39 | 10,39 | 10,39 | 10,39 | 9,86 | - |
| 08 abr 2024 | 10,35 | 10,35 | 10,35 | 10,35 | 9,82 | - |
| 05 abr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 9,77 | - |
| 04 abr 2024 | 10,28 | 10,28 | 10,28 | 10,28 | 9,75 | - |
| 03 abr 2024 | 10,30 | 10,30 | 10,30 | 10,30 | 9,77 | - |
| 02 abr 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 9,78 | - |
| 01 abr 2024 | 10,27 | 10,27 | 10,27 | 10,27 | 9,74 | - |
| 28 mar 2024 | 10,24 | 10,24 | 10,24 | 10,24 | 9,71 | - |
| 27 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 9,68 | - |
| 26 mar 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 9,67 | - |
| 25 mar 2024 | 10,18 | 10,18 | 10,18 | 10,18 | 9,66 | - |
| 22 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 9,68 | - |
| 21 mar 2024 | 10,26 | 10,26 | 10,26 | 10,26 | 9,73 | - |
| 20 mar 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 9,68 | - |
| 19 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 9,59 | - |
| 18 mar 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 9,65 | - |
| 15 mar 2024 | 10,15 | 10,15 | 10,15 | 10,15 | 9,63 | - |
| 14 mar 2024 | 10,23 | 10,23 | 10,23 | 10,23 | 9,70 | - |
| 13 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 9,78 | - |
| 12 mar 2024 | 10,31 | 10,31 | 10,31 | 10,31 | 9,78 | - |
| 11 mar 2024 | 10,19 | 10,19 | 10,19 | 10,19 | 9,67 | - |
| 08 mar 2024 | 10,16 | 10,16 | 10,16 | 10,16 | 9,64 | - |
| 07 mar 2024 | 10,17 | 10,17 | 10,17 | 10,17 | 9,65 | - |
| 06 mar 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 9,59 | - |
| 05 mar 2024 | 9,99 | 9,99 | 9,99 | 9,99 | 9,48 | - |
| 04 mar 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 9,57 | - |
| 01 mar 2024 | 10,10 | 10,10 | 10,10 | 10,10 | 9,58 | - |
| 29 feb 2024 | 10,00 | 10,00 | 10,00 | 10,00 | 9,49 | - |
| 28 feb 2024 | 9,96 | 9,96 | 9,96 | 9,96 | 9,45 | - |
| 27 feb 2024 | 10,08 | 10,08 | 10,08 | 10,08 | 9,56 | - |
| 26 feb 2024 | 10,05 | 10,05 | 10,05 | 10,05 | 9,53 | - |
| 23 feb 2024 | 10,09 | 10,09 | 10,09 | 10,09 | 9,57 | - |
| 22 feb 2024 | 10,11 | 10,11 | 10,11 | 10,11 | 9,59 | - |
| 21 feb 2024 | 10,01 | 10,01 | 10,01 | 10,01 | 9,50 | - |
| 20 feb 2024 | 9,98 | 9,98 | 9,98 | 9,98 | 9,47 | - |
| 16 feb 2024 | 9,95 | 9,95 | 9,95 | 9,95 | 9,44 | - |
| 15 feb 2024 | 9,91 | 9,91 | 9,91 | 9,91 | 9,40 | - |
| 14 feb 2024 | 9,86 | 9,86 | 9,86 | 9,86 | 9,35 | - |
| 13 feb 2024 | 9,79 | 9,79 | 9,79 | 9,79 | 9,29 | - |
| 12 feb 2024 | 9,88 | 9,88 | 9,88 | 9,88 | 9,37 | - |
| *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.