Mercados españoles cerrados

Voya US Stock Index Port S2 (ISIPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,29+0,11 (+0,55%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
13 jul 2023 - 13 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 202420,2920,2920,2920,2920,29-
11 jul 202420,1820,1820,1820,1820,18-
10 jul 202420,3620,3620,3620,3620,36-
09 jul 202420,1520,1520,1520,1520,15-
08 jul 202420,1420,1420,1420,1420,14-
05 jul 202420,1120,1120,1120,1120,11-
03 jul 202420,0020,0020,0020,0020,00-
02 jul 202419,9019,9019,9019,9019,90-
01 jul 202419,7819,7819,7819,7819,78-
28 jun 202419,7319,7319,7319,7319,73-
27 jun 202419,8119,8119,8119,8119,81-
26 jun 202419,7919,7919,7919,7919,79-
25 jun 202419,7619,7619,7619,7619,76-
24 jun 202419,6819,6819,6819,6819,68-
21 jun 202419,7419,7419,7419,7419,74-
20 jun 202419,7719,7719,7719,7719,77-
18 jun 202419,8219,8219,8219,8219,82-
17 jun 202419,7719,7719,7719,7719,77-
14 jun 202419,6219,6219,6219,6219,62-
13 jun 202419,6219,6219,6219,6219,62-
12 jun 202419,5819,5819,5819,5819,58-
11 jun 202419,4119,4119,4119,4119,41-
10 jun 202419,3619,3619,3619,3619,36-
07 jun 202419,3119,3119,3119,3119,31-
06 jun 202419,3319,3319,3319,3319,33-
05 jun 202419,3319,3319,3319,3319,33-
04 jun 202419,1119,1119,1119,1119,11-
03 jun 202419,0819,0819,0819,0819,08-
31 may 202419,0519,0519,0519,0519,05-
30 may 202418,9018,9018,9018,9018,90-
29 may 202419,0119,0119,0119,0119,01-
28 may 202419,1519,1519,1519,1519,15-
24 may 202419,1519,1519,1519,1519,15-
23 may 202419,0219,0219,0219,0219,02-
22 may 202419,1619,1619,1619,1619,16-
21 may 202419,2119,2119,2119,2119,21-
20 may 202419,1619,1619,1619,1619,16-
17 may 202419,1419,1419,1419,1419,14-
16 may 202419,1219,1219,1219,1219,12-
15 may 202419,1619,1619,1619,1619,16-
14 may 202418,9318,9318,9318,9318,93-
13 may 202418,8418,8418,8418,8418,84-
10 may 202418,8418,8418,8418,8418,84-
09 may 202418,8118,8118,8118,8118,81-
08 may 202418,7118,7118,7118,7118,71-
07 may 202418,7118,7118,7118,7118,71-
06 may 202418,6918,6918,6918,6918,69-
03 may 202418,5018,5018,5018,5018,50-
02 may 202418,2718,2718,2718,2718,27-
01 may 202418,1018,1018,1018,1018,10-
30 abr 202418,1618,1618,1618,1618,16-
29 abr 202418,4518,4518,4518,4518,45-
26 abr 202418,4018,4018,4018,4018,40-
25 abr 202418,2118,2118,2118,2118,21-
24 abr 202418,2918,2918,2918,2918,29-
23 abr 202418,2918,2918,2918,2918,29-
22 abr 202418,0718,0718,0718,0718,07-
19 abr 202417,9217,9217,9217,9217,92-
18 abr 202418,0818,0818,0818,0818,08-
17 abr 202418,1218,1218,1218,1218,12-
16 abr 202418,2218,2218,2218,2218,22-
15 abr 202418,2618,2618,2618,2618,26-
12 abr 202418,4818,4818,4818,4818,48-
11 abr 202418,7518,7518,7518,7518,75-
10 abr 202418,6118,6118,6118,6118,61-
09 abr 202418,7918,7918,7918,7918,79-
08 abr 202418,7618,7618,7618,7618,76-
05 abr 202418,7718,7718,7718,7718,77-
04 abr 202418,5618,5618,5618,5618,56-
03 abr 202418,7918,7918,7918,7918,79-
02 abr 202418,7718,7718,7718,7718,77-
01 abr 202418,9118,9118,9118,9118,91-
28 mar 202418,9518,9518,9518,9518,95-
27 mar 202418,9318,9318,9318,9318,93-
26 mar 202418,7618,7618,7618,7618,76-
25 mar 202418,8218,8218,8218,8218,82-
22 mar 202418,8818,8818,8818,8818,88-
21 mar 202418,9018,9018,9018,9018,90-
20 mar 202418,8418,8418,8418,8418,84-
19 mar 202418,6718,6718,6718,6718,67-
18 mar 202418,5718,5718,5718,5718,57-
15 mar 202418,4518,4518,4518,4518,45-
14 mar 202418,5718,5718,5718,5718,57-
13 mar 202418,6618,6618,6618,6618,66-
12 mar 202418,6618,6618,6618,6618,66-
11 mar 202418,4518,4518,4518,4518,45-
08 mar 202418,4718,4718,4718,4718,47-
07 mar 202418,5918,5918,5918,5918,59-
06 mar 202418,4018,4018,4018,4018,40-
05 mar 202418,3118,3118,3118,3118,31-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...