Mercados españoles cerrados en 5 hrs 5 min

Voya US Stock Index Port S2 (ISIPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,49-0,03 (-0,16%)
Al cierre: 08:00PM EST
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 mar 202418,4918,4918,4918,4918,49-
01 mar 202418,5218,5218,5218,5218,52-
29 feb 202418,3718,3718,3718,3718,37-
28 feb 202418,2718,2718,2718,2718,27-
27 feb 202418,3018,3018,3018,3018,30-
26 feb 202418,2718,2718,2718,2718,27-
23 feb 202418,3418,3418,3418,3418,34-
22 feb 202418,3318,3318,3318,3318,33-
21 feb 202417,9517,9517,9517,9517,95-
20 feb 202417,9317,9317,9317,9317,93-
16 feb 202418,0418,0418,0418,0418,04-
15 feb 202418,1218,1218,1218,1218,12-
14 feb 202418,0118,0118,0118,0118,01-
13 feb 202417,8417,8417,8417,8417,84-
12 feb 202418,0818,0818,0818,0818,08-
09 feb 202418,1018,1018,1018,1018,10-
08 feb 202418,0018,0018,0018,0018,00-
07 feb 202417,9817,9817,9817,9817,98-
06 feb 202417,8417,8417,8417,8417,84-
05 feb 202417,8017,8017,8017,8017,80-
02 feb 202417,8517,8517,8517,8517,85-
01 feb 202417,6717,6717,6717,6717,67-
31 ene 202417,4517,4517,4517,4517,45-
30 ene 202417,7317,7317,7317,7317,73-
29 ene 202417,7417,7417,7417,7417,74-
26 ene 202417,6117,6117,6117,6117,61-
25 ene 202417,6217,6217,6217,6217,62-
24 ene 202417,5317,5317,5317,5317,53-
23 ene 202417,5117,5117,5117,5117,51-
22 ene 202417,4617,4617,4617,4617,46-
19 ene 202417,4217,4217,4217,4217,42-
18 ene 202417,2117,2117,2117,2117,21-
17 ene 202417,0617,0617,0617,0617,06-
16 ene 202417,1617,1617,1617,1617,16-
12 ene 202417,2217,2217,2217,2217,22-
11 ene 202417,2117,2117,2117,2117,21-
10 ene 202417,2217,2217,2217,2217,22-
09 ene 202417,1217,1217,1217,1217,12-
08 ene 202417,1517,1517,1517,1517,15-
05 ene 202416,9116,9116,9116,9116,91-
04 ene 202416,8816,8816,8816,8816,88-
03 ene 202416,9316,9316,9316,9316,93-
02 ene 202417,0717,0717,0717,0717,07-
29 dic 202317,1717,1717,1717,1717,17-
28 dic 202317,2217,2217,2217,2217,22-
27 dic 202317,2117,2117,2117,2117,21-
26 dic 202317,1817,1817,1817,1817,18-
26 dic 20230.205 Dividendo
22 dic 202317,3217,3217,3217,3217,11-
21 dic 202317,2917,2917,2917,2917,09-
20 dic 202317,1117,1117,1117,1116,91-
19 dic 202317,3717,3717,3717,3717,16-
18 dic 202317,2617,2617,2617,2617,06-
15 dic 202317,1917,1917,1917,1916,99-
14 dic 202317,1917,1917,1917,1916,99-
13 dic 202317,1417,1417,1417,1416,94-
12 dic 202316,9116,9116,9116,9116,71-
11 dic 202316,8316,8316,8316,8316,63-
08 dic 202316,7616,7616,7616,7616,56-
07 dic 202316,7016,7016,7016,7016,50-
06 dic 202316,5616,5616,5616,5616,36-
05 dic 202316,6316,6316,6316,6316,43-
04 dic 202316,6416,6416,6416,6416,44-
01 dic 202316,7316,7316,7316,7316,53-
30 nov 202316,6316,6316,6316,6316,43-
29 nov 202316,5616,5616,5616,5616,36-
28 nov 202316,5716,5716,5716,5716,37-
27 nov 202316,5616,5616,5616,5616,36-
24 nov 202316,5916,5916,5916,5916,39-
22 nov 202316,5816,5816,5816,5816,38-
21 nov 202316,5116,5116,5116,5116,31-
20 nov 202316,5516,5516,5516,5516,35-
17 nov 202316,4216,4216,4216,4216,23-
16 nov 202316,4016,4016,4016,4016,21-
15 nov 202316,3816,3816,3816,3816,19-
14 nov 202316,3516,3516,3516,3516,16-
13 nov 202316,0416,0416,0416,0415,85-
10 nov 202316,0616,0616,0616,0615,87-
09 nov 202315,8115,8115,8115,8115,62-
08 nov 202315,9315,9315,9315,9315,74-
07 nov 202315,9215,9215,9215,9215,73-
06 nov 202315,8715,8715,8715,8715,68-
03 nov 202315,8415,8415,8415,8415,65-
02 nov 202315,7015,7015,7015,7015,51-
01 nov 202315,4015,4015,4015,4015,22-
31 oct 202315,2415,2415,2415,2415,06-
30 oct 202315,1515,1515,1515,1514,97-
27 oct 202314,9714,9714,9714,9714,79-
26 oct 202315,0415,0415,0415,0414,86-
25 oct 202315,2215,2215,2215,2215,04-
24 oct 202315,4415,4415,4415,4415,26-
23 oct 202315,3315,3315,3315,3315,15-
20 oct 202315,3615,3615,3615,3615,18-
19 oct 202315,5515,5515,5515,5515,37-
18 oct 202315,6915,6915,6915,6915,50-
17 oct 202315,9015,9015,9015,9015,71-
16 oct 202315,9015,9015,9015,9015,71-
13 oct 202315,7315,7315,7315,7315,54-
12 oct 202315,8115,8115,8115,8115,62-
11 oct 202315,9115,9115,9115,9115,72-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...