Mercados españoles abiertos en 7 hrs 5 min

Voya US Stock Index Port I (INGIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,40+0,20 (+1,04%)
Al cierre: 06:45PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 2024------
03 may 202419,2019,2019,2019,2019,20-
02 may 202418,9618,9618,9618,9618,96-
01 may 202418,7918,7918,7918,7918,79-
30 abr 202418,8618,8618,8618,8618,86-
29 abr 202419,1619,1619,1619,1619,16-
26 abr 202419,0919,0919,0919,0919,09-
25 abr 202418,9018,9018,9018,9018,90-
24 abr 202418,9918,9918,9918,9918,99-
23 abr 202418,9818,9818,9818,9818,98-
22 abr 202418,7618,7618,7618,7618,76-
19 abr 202418,6018,6018,6018,6018,60-
18 abr 202418,7618,7618,7618,7618,76-
17 abr 202418,8018,8018,8018,8018,80-
16 abr 202418,9118,9118,9118,9118,91-
15 abr 202418,9518,9518,9518,9518,95-
12 abr 202419,1819,1819,1819,1819,18-
11 abr 202419,4619,4619,4619,4619,46-
10 abr 202419,3219,3219,3219,3219,32-
09 abr 202419,5019,5019,5019,5019,50-
08 abr 202419,4719,4719,4719,4719,47-
05 abr 202419,4819,4819,4819,4819,48-
04 abr 202419,2719,2719,2719,2719,27-
03 abr 202419,5019,5019,5019,5019,50-
02 abr 202419,4819,4819,4819,4819,48-
01 abr 202419,6219,6219,6219,6219,62-
28 mar 202419,6619,6619,6619,6619,66-
27 mar 202419,6419,6419,6419,6419,64-
26 mar 202419,4719,4719,4719,4719,47-
25 mar 202419,5319,5319,5319,5319,53-
22 mar 202419,5919,5919,5919,5919,59-
21 mar 202419,6119,6119,6119,6119,61-
20 mar 202419,5519,5519,5519,5519,55-
19 mar 202419,3819,3819,3819,3819,38-
18 mar 202419,2719,2719,2719,2719,27-
15 mar 202419,1419,1419,1419,1419,14-
14 mar 202419,2719,2719,2719,2719,27-
13 mar 202419,3619,3619,3619,3619,36-
12 mar 202419,3619,3619,3619,3619,36-
11 mar 202419,1619,1619,1619,1619,16-
08 mar 202419,1619,1619,1619,1619,16-
07 mar 202419,2919,2919,2919,2919,29-
06 mar 202419,0919,0919,0919,0919,09-
05 mar 202418,9918,9918,9918,9918,99-
04 mar 202419,1919,1919,1919,1919,19-
01 mar 202419,2119,2119,2119,2119,21-
29 feb 202419,0519,0519,0519,0519,05-
28 feb 202418,9518,9518,9518,9518,95-
27 feb 202418,9818,9818,9818,9818,98-
26 feb 202418,9518,9518,9518,9518,95-
23 feb 202419,0219,0219,0219,0219,02-
22 feb 202419,0119,0119,0119,0119,01-
21 feb 202418,6218,6218,6218,6218,62-
20 feb 202418,5918,5918,5918,5918,59-
16 feb 202418,7118,7118,7118,7118,71-
15 feb 202418,7918,7918,7918,7918,79-
14 feb 202418,6818,6818,6818,6818,68-
13 feb 202418,5018,5018,5018,5018,50-
12 feb 202418,7618,7618,7618,7618,76-
09 feb 202418,7718,7718,7718,7718,77-
08 feb 202418,6618,6618,6618,6618,66-
07 feb 202418,6518,6518,6518,6518,65-
06 feb 202418,5018,5018,5018,5018,50-
05 feb 202418,4618,4618,4618,4618,46-
02 feb 202418,5218,5218,5218,5218,52-
01 feb 202418,3218,3218,3218,3218,32-
31 ene 202418,0918,0918,0918,0918,09-
30 ene 202418,3918,3918,3918,3918,39-
29 ene 202418,4018,4018,4018,4018,40-
26 ene 202418,2618,2618,2618,2618,26-
25 ene 202418,2718,2718,2718,2718,27-
24 ene 202418,1818,1818,1818,1818,18-
23 ene 202418,1618,1618,1618,1618,16-
22 ene 202418,1118,1118,1118,1118,11-
19 ene 202418,0718,0718,0718,0718,07-
18 ene 202417,8517,8517,8517,8517,85-
17 ene 202417,6917,6917,6917,6917,69-
16 ene 202417,7917,7917,7917,7917,79-
12 ene 202417,8617,8617,8617,8617,86-
11 ene 202417,8417,8417,8417,8417,84-
10 ene 202417,8517,8517,8517,8517,85-
09 ene 202417,7517,7517,7517,7517,75-
08 ene 202417,7817,7817,7817,7817,78-
05 ene 202417,5317,5317,5317,5317,53-
04 ene 202417,5017,5017,5017,5017,50-
03 ene 202417,5617,5617,5617,5617,56-
02 ene 202417,7017,7017,7017,7017,70-
29 dic 202317,8017,8017,8017,8017,80-
28 dic 202317,8517,8517,8517,8517,85-
27 dic 202317,8417,8417,8417,8417,84-
26 dic 202317,8117,8117,8117,8117,81-
26 dic 20230.248 Dividendo
22 dic 202317,9817,9817,9817,9817,73-
21 dic 202317,9517,9517,9517,9517,70-
20 dic 202317,7717,7717,7717,7717,52-
19 dic 202318,0318,0318,0318,0317,78-
18 dic 202317,9317,9317,9317,9317,68-
15 dic 202317,8517,8517,8517,8517,60-
14 dic 202317,8517,8517,8517,8517,60-
13 dic 202317,8017,8017,8017,8017,55-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...