Mercados españoles cerrados

Voya Russell Small Cap Index Port S (IRSSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
12,78+0,06 (+0,47%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202412,7812,7812,7812,7812,78-
27 jun 202412,7212,7212,7212,7212,72-
26 jun 202412,5912,5912,5912,5912,59-
25 jun 202412,6212,6212,6212,6212,62-
24 jun 202412,6712,6712,6712,6712,67-
21 jun 202412,6212,6212,6212,6212,62-
20 jun 202412,5912,5912,5912,5912,59-
18 jun 202412,6412,6412,6412,6412,64-
17 jun 202412,6212,6212,6212,6212,62-
14 jun 202412,5112,5112,5112,5112,51-
13 jun 202412,7212,7212,7212,7212,72-
12 jun 202412,8312,8312,8312,8312,83-
11 jun 202412,6212,6212,6212,6212,62-
10 jun 202412,6712,6712,6712,6712,67-
07 jun 202412,6412,6412,6412,6412,64-
06 jun 202412,7812,7812,7812,7812,78-
05 jun 202412,8712,8712,8712,8712,87-
04 jun 202412,6812,6812,6812,6812,68-
03 jun 202412,8412,8412,8412,8412,84-
31 may 202412,9112,9112,9112,9112,91-
30 may 202412,8212,8212,8212,8212,82-
29 may 202412,6912,6912,6912,6912,69-
28 may 202412,8812,8812,8812,8812,88-
24 may 202412,9012,9012,9012,9012,90-
23 may 202412,7712,7712,7712,7712,77-
22 may 202412,9812,9812,9812,9812,98-
21 may 202413,0813,0813,0813,0813,08-
20 may 202413,1113,1113,1113,1113,11-
17 may 202413,0613,0613,0613,0613,06-
16 may 202413,0713,0713,0713,0713,07-
15 may 202413,1513,1513,1513,1513,15-
14 may 202413,0013,0013,0013,0013,00-
13 may 202412,8512,8512,8512,8512,85-
13 may 20240.139 Dividendo
13 may 20240.894 Plusvalía
10 may 202413,8713,8713,8713,8712,84-
09 may 202413,9613,9613,9613,9612,92-
08 may 202413,8313,8313,8313,8312,80-
07 may 202413,9013,9013,9013,9012,86-
06 may 202413,8713,8713,8713,8712,84-
03 may 202413,7013,7013,7013,7012,68-
02 may 202413,5713,5713,5713,5712,56-
01 may 202413,3313,3313,3313,3312,34-
30 abr 202413,2813,2813,2813,2812,29-
29 abr 202413,5713,5713,5713,5712,56-
26 abr 202413,4713,4713,4713,4712,47-
25 abr 202413,3313,3313,3313,3312,34-
24 abr 202413,4313,4313,4313,4312,43-
23 abr 202413,4813,4813,4813,4812,48-
22 abr 202413,2413,2413,2413,2412,25-
19 abr 202413,1113,1113,1113,1112,13-
18 abr 202413,0813,0813,0813,0812,11-
17 abr 202413,1113,1113,1113,1112,13-
16 abr 202413,2413,2413,2413,2412,25-
15 abr 202413,3013,3013,3013,3012,31-
12 abr 202413,4813,4813,4813,4812,48-
11 abr 202413,7413,7413,7413,7412,72-
10 abr 202413,6513,6513,6513,6512,63-
09 abr 202414,0014,0014,0014,0012,96-
08 abr 202413,9613,9613,9613,9612,92-
05 abr 202413,8913,8913,8913,8912,86-
04 abr 202413,8213,8213,8213,8212,79-
03 abr 202413,9713,9713,9713,9712,93-
02 abr 202413,9013,9013,9013,9012,86-
01 abr 202414,1514,1514,1514,1513,10-
28 mar 202414,3014,3014,3014,3013,23-
27 mar 202414,2314,2314,2314,2313,17-
26 mar 202413,9213,9213,9213,9212,88-
25 mar 202413,9513,9513,9513,9512,91-
22 mar 202413,9413,9413,9413,9412,90-
21 mar 202414,1214,1214,1214,1213,07-
20 mar 202413,9613,9613,9613,9612,92-
19 mar 202413,6913,6913,6913,6912,67-
18 mar 202413,6213,6213,6213,6212,61-
15 mar 202413,7213,7213,7213,7212,70-
14 mar 202413,6613,6613,6613,6612,64-
13 mar 202413,8913,8913,8913,8912,86-
12 mar 202413,8913,8913,8913,8912,86-
11 mar 202413,8913,8913,8913,8912,86-
08 mar 202414,0114,0114,0114,0112,97-
07 mar 202414,0214,0214,0214,0212,98-
06 mar 202413,9113,9113,9113,9112,87-
05 mar 202413,8113,8113,8113,8112,78-
04 mar 202413,9513,9513,9513,9512,91-
01 mar 202413,9613,9613,9613,9612,92-
29 feb 202413,8213,8213,8213,8212,79-
28 feb 202413,7213,7213,7213,7212,70-
27 feb 202413,8213,8213,8213,8212,79-
26 feb 202413,6413,6413,6413,6412,62-
23 feb 202413,5613,5613,5613,5612,55-
22 feb 202413,5413,5413,5413,5412,53-
21 feb 202413,4113,4113,4113,4112,41-
20 feb 202413,4713,4713,4713,4712,47-
16 feb 202413,6613,6613,6613,6612,64-
15 feb 202413,8613,8613,8613,8612,83-
14 feb 202413,5213,5213,5213,5212,51-
13 feb 202413,2013,2013,2013,2012,22-
12 feb 202413,7413,7413,7413,7412,72-
09 feb 202413,5113,5113,5113,5112,50-
08 feb 202413,3013,3013,3013,3012,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...