Mercados españoles cerrados

Voya US Stock Index Port A (ISIVX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,12+0,23 (+1,29%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202417,8917,8917,8917,8917,89-
01 may 202417,7317,7317,7317,7317,73-
30 abr 202417,7917,7917,7917,7917,79-
29 abr 202418,0718,0718,0718,0718,07-
26 abr 202418,0218,0218,0218,0218,02-
25 abr 202417,8417,8417,8417,8417,84-
24 abr 202417,9217,9217,9217,9217,92-
23 abr 202417,9117,9117,9117,9117,91-
22 abr 202417,7017,7017,7017,7017,70-
19 abr 202417,5517,5517,5517,5517,55-
18 abr 202417,7117,7117,7117,7117,71-
17 abr 202417,7417,7417,7417,7417,74-
16 abr 202417,8517,8517,8517,8517,85-
15 abr 202417,8817,8817,8817,8817,88-
12 abr 202418,1018,1018,1018,1018,10-
11 abr 202418,3718,3718,3718,3718,37-
10 abr 202418,2318,2318,2318,2318,23-
09 abr 202418,4118,4118,4118,4118,41-
08 abr 202418,3818,3818,3818,3818,38-
05 abr 202418,3818,3818,3818,3818,38-
04 abr 202418,1818,1818,1818,1818,18-
03 abr 202418,4118,4118,4118,4118,41-
02 abr 202418,3918,3918,3918,3918,39-
01 abr 202418,5218,5218,5218,5218,52-
28 mar 202418,5618,5618,5618,5618,56-
27 mar 202418,5418,5418,5418,5418,54-
26 mar 202418,3818,3818,3818,3818,38-
25 mar 202418,4318,4318,4318,4318,43-
22 mar 202418,4918,4918,4918,4918,49-
21 mar 202418,5218,5218,5218,5218,52-
20 mar 202418,4618,4618,4618,4618,46-
19 mar 202418,2918,2918,2918,2918,29-
18 mar 202418,1918,1918,1918,1918,19-
15 mar 202418,0718,0718,0718,0718,07-
14 mar 202418,1918,1918,1918,1918,19-
13 mar 202418,2818,2818,2818,2818,28-
12 mar 202418,2818,2818,2818,2818,28-
11 mar 202418,0718,0718,0718,0718,07-
08 mar 202418,0918,0918,0918,0918,09-
07 mar 202418,2118,2118,2118,2118,21-
06 mar 202418,0318,0318,0318,0318,03-
05 mar 202417,9317,9317,9317,9317,93-
04 mar 202418,1218,1218,1218,1218,12-
01 mar 202418,1418,1418,1418,1418,14-
29 feb 202417,9917,9917,9917,9917,99-
28 feb 202417,9017,9017,9017,9017,90-
27 feb 202417,9317,9317,9317,9317,93-
26 feb 202417,9017,9017,9017,9017,90-
23 feb 202417,9617,9617,9617,9617,96-
22 feb 202417,9617,9617,9617,9617,96-
21 feb 202417,5917,5917,5917,5917,59-
20 feb 202417,5617,5617,5617,5617,56-
16 feb 202417,6717,6717,6717,6717,67-
15 feb 202417,7517,7517,7517,7517,75-
14 feb 202417,6517,6517,6517,6517,65-
13 feb 202417,4817,4817,4817,4817,48-
12 feb 202417,7217,7217,7217,7217,72-
09 feb 202417,7317,7317,7317,7317,73-
08 feb 202417,6317,6317,6317,6317,63-
07 feb 202417,6217,6217,6217,6217,62-
06 feb 202417,4817,4817,4817,4817,48-
05 feb 202417,4417,4417,4417,4417,44-
02 feb 202417,4917,4917,4917,4917,49-
01 feb 202417,3117,3117,3117,3117,31-
31 ene 202417,0917,0917,0917,0917,09-
30 ene 202417,3717,3717,3717,3717,37-
29 ene 202417,3817,3817,3817,3817,38-
26 ene 202417,2517,2517,2517,2517,25-
25 ene 202417,2617,2617,2617,2617,26-
24 ene 202417,1717,1717,1717,1717,17-
23 ene 202417,1617,1617,1617,1617,16-
22 ene 202417,1117,1117,1117,1117,11-
19 ene 202417,0717,0717,0717,0717,07-
18 ene 202416,8616,8616,8616,8616,86-
17 ene 202416,7216,7216,7216,7216,72-
16 ene 202416,8116,8116,8116,8116,81-
12 ene 202416,8716,8716,8716,8716,87-
11 ene 202416,8616,8616,8616,8616,86-
10 ene 202416,8716,8716,8716,8716,87-
09 ene 202416,7816,7816,7816,7816,78-
08 ene 202416,8016,8016,8016,8016,80-
05 ene 202416,5716,5716,5716,5716,57-
04 ene 202416,5416,5416,5416,5416,54-
03 ene 202416,5916,5916,5916,5916,59-
02 ene 202416,7316,7316,7316,7316,73-
29 dic 202316,8216,8216,8216,8216,82-
28 dic 202316,8716,8716,8716,8716,87-
27 dic 202316,8616,8616,8616,8616,86-
26 dic 202316,8416,8416,8416,8416,84-
26 dic 20230.161 Dividendo
22 dic 202316,9316,9316,9316,9316,77-
21 dic 202316,9016,9016,9016,9016,74-
20 dic 202316,7316,7316,7316,7316,57-
19 dic 202316,9816,9816,9816,9816,82-
18 dic 202316,8816,8816,8816,8816,72-
15 dic 202316,8016,8016,8016,8016,64-
14 dic 202316,8016,8016,8016,8016,64-
13 dic 202316,7516,7516,7516,7516,59-
12 dic 202316,5316,5316,5316,5316,37-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...