Mercados españoles cerrados en 4 hrs 18 min

Voya US Stock Index Port S2 (ISIPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,70+0,14 (+0,85%)
Al cierre: 08:00PM EST
Intervalo de fechas:
08 dic 2022 - 08 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 dic 202316,7016,7016,7016,7016,70-
06 dic 202316,5616,5616,5616,5616,56-
05 dic 202316,6316,6316,6316,6316,63-
04 dic 202316,6416,6416,6416,6416,64-
01 dic 202316,7316,7316,7316,7316,73-
30 nov 202316,6316,6316,6316,6316,63-
29 nov 202316,5616,5616,5616,5616,56-
28 nov 202316,5716,5716,5716,5716,57-
27 nov 202316,5616,5616,5616,5616,56-
24 nov 202316,5916,5916,5916,5916,59-
22 nov 202316,5816,5816,5816,5816,58-
21 nov 202316,5116,5116,5116,5116,51-
20 nov 202316,5516,5516,5516,5516,55-
17 nov 202316,4216,4216,4216,4216,42-
16 nov 202316,4016,4016,4016,4016,40-
15 nov 202316,3816,3816,3816,3816,38-
14 nov 202316,3516,3516,3516,3516,35-
13 nov 202316,0416,0416,0416,0416,04-
10 nov 202316,0616,0616,0616,0616,06-
09 nov 202315,8115,8115,8115,8115,81-
08 nov 202315,9315,9315,9315,9315,93-
07 nov 202315,9215,9215,9215,9215,92-
06 nov 202315,8715,8715,8715,8715,87-
03 nov 202315,8415,8415,8415,8415,84-
02 nov 202315,7015,7015,7015,7015,70-
01 nov 202315,4015,4015,4015,4015,40-
31 oct 202315,2415,2415,2415,2415,24-
30 oct 202315,1515,1515,1515,1515,15-
27 oct 202314,9714,9714,9714,9714,97-
26 oct 202315,0415,0415,0415,0415,04-
25 oct 202315,2215,2215,2215,2215,22-
24 oct 202315,4415,4415,4415,4415,44-
23 oct 202315,3315,3315,3315,3315,33-
20 oct 202315,3615,3615,3615,3615,36-
19 oct 202315,5515,5515,5515,5515,55-
18 oct 202315,6915,6915,6915,6915,69-
17 oct 202315,9015,9015,9015,9015,90-
16 oct 202315,9015,9015,9015,9015,90-
13 oct 202315,7315,7315,7315,7315,73-
12 oct 202315,8115,8115,8115,8115,81-
11 oct 202315,9115,9115,9115,9115,91-
10 oct 202315,8415,8415,8415,8415,84-
09 oct 202315,7615,7615,7615,7615,76-
06 oct 202315,6615,6615,6615,6615,66-
05 oct 202315,4815,4815,4815,4815,48-
04 oct 202315,5015,5015,5015,5015,50-
03 oct 202315,3715,3715,3715,3715,37-
02 oct 202315,5915,5915,5915,5915,59-
29 sept 202315,5815,5815,5815,5815,58-
28 sept 202315,6315,6315,6315,6315,63-
27 sept 202315,5315,5315,5315,5315,53-
26 sept 202315,5315,5315,5315,5315,53-
25 sept 202315,7615,7615,7615,7615,76-
22 sept 202315,7015,7015,7015,7015,70-
21 sept 202315,7415,7415,7415,7415,74-
20 sept 202316,0016,0016,0016,0016,00-
19 sept 202316,1516,1516,1516,1516,15-
18 sept 202316,1816,1816,1816,1816,18-
15 sept 202316,1716,1716,1716,1716,17-
14 sept 202316,3716,3716,3716,3716,37-
13 sept 202316,2316,2316,2316,2316,23-
12 sept 202316,2116,2116,2116,2116,21-
11 sept 202316,3016,3016,3016,3016,30-
08 sept 202316,1916,1916,1916,1916,19-
07 sept 202316,1716,1716,1716,1716,17-
06 sept 202316,2216,2216,2216,2216,22-
05 sept 202316,3416,3416,3416,3416,34-
01 sept 202316,4016,4016,4016,4016,40-
31 ago 202316,3716,3716,3716,3716,37-
30 ago 202316,4016,4016,4016,4016,40-
29 ago 202316,3316,3316,3316,3316,33-
28 ago 202316,1016,1016,1016,1016,10-
25 ago 202316,0016,0016,0016,0016,00-
24 ago 202315,8915,8915,8915,8915,89-
23 ago 202316,1116,1116,1116,1116,11-
22 ago 202315,9315,9315,9315,9315,93-
21 ago 202315,9715,9715,9715,9715,97-
18 ago 202315,8715,8715,8715,8715,87-
17 ago 202315,8715,8715,8715,8715,87-
16 ago 202315,9915,9915,9915,9915,99-
15 ago 202316,1116,1116,1116,1116,11-
14 ago 202316,2916,2916,2916,2916,29-
11 ago 202316,2016,2016,2016,2016,20-
10 ago 202316,2216,2216,2216,2216,22-
09 ago 202316,2116,2116,2116,2116,21-
08 ago 202316,3216,3216,3216,3216,32-
07 ago 202316,3916,3916,3916,3916,39-
04 ago 202316,2516,2516,2516,2516,25-
03 ago 202316,3316,3316,3316,3316,33-
02 ago 202316,3716,3716,3716,3716,37-
01 ago 202316,6016,6016,6016,6016,60-
31 jul 202316,6516,6516,6516,6516,65-
28 jul 202316,6216,6216,6216,6216,62-
27 jul 202316,4616,4616,4616,4616,46-
26 jul 202316,5716,5716,5716,5716,57-
25 jul 202316,5716,5716,5716,5716,57-
24 jul 202316,5216,5216,5216,5216,52-
21 jul 202316,4616,4616,4616,4616,46-
20 jul 202316,4516,4516,4516,4516,45-
19 jul 202316,5616,5616,5616,5616,56-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...