Mercados españoles abiertos en 4 hrs 50 min

Voya US Stock Index Port S (ISJBX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,51-0,06 (-0,32%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202418,5118,5118,5118,5118,51-
30 abr 202418,5718,5718,5718,5718,57-
29 abr 202418,8718,8718,8718,8718,87-
26 abr 202418,8118,8118,8118,8118,81-
25 abr 202418,6218,6218,6218,6218,62-
24 abr 202418,7018,7018,7018,7018,70-
23 abr 202418,7018,7018,7018,7018,70-
22 abr 202418,4818,4818,4818,4818,48-
19 abr 202418,3218,3218,3218,3218,32-
18 abr 202418,4818,4818,4818,4818,48-
17 abr 202418,5218,5218,5218,5218,52-
16 abr 202418,6318,6318,6318,6318,63-
15 abr 202418,6718,6718,6718,6718,67-
12 abr 202418,8918,8918,8918,8918,89-
11 abr 202419,1719,1719,1719,1719,17-
10 abr 202419,0319,0319,0319,0319,03-
09 abr 202419,2119,2119,2119,2119,21-
08 abr 202419,1819,1819,1819,1819,18-
05 abr 202419,1919,1919,1919,1919,19-
04 abr 202418,9818,9818,9818,9818,98-
03 abr 202419,2119,2119,2119,2119,21-
02 abr 202419,1919,1919,1919,1919,19-
01 abr 202419,3319,3319,3319,3319,33-
28 mar 202419,3719,3719,3719,3719,37-
27 mar 202419,3519,3519,3519,3519,35-
26 mar 202419,1819,1819,1819,1819,18-
25 mar 202419,2419,2419,2419,2419,24-
22 mar 202419,2919,2919,2919,2919,29-
21 mar 202419,3219,3219,3219,3219,32-
20 mar 202419,2619,2619,2619,2619,26-
19 mar 202419,0919,0919,0919,0919,09-
18 mar 202418,9818,9818,9818,9818,98-
15 mar 202418,8618,8618,8618,8618,86-
14 mar 202418,9818,9818,9818,9818,98-
13 mar 202419,0719,0719,0719,0719,07-
12 mar 202419,0719,0719,0719,0719,07-
11 mar 202418,8618,8618,8618,8618,86-
08 mar 202418,8818,8818,8818,8818,88-
07 mar 202419,0019,0019,0019,0019,00-
06 mar 202418,8118,8118,8118,8118,81-
05 mar 202418,7118,7118,7118,7118,71-
04 mar 202418,9018,9018,9018,9018,90-
01 mar 202418,9318,9318,9318,9318,93-
29 feb 202418,7718,7718,7718,7718,77-
28 feb 202418,6718,6718,6718,6718,67-
27 feb 202418,7018,7018,7018,7018,70-
26 feb 202418,6718,6718,6718,6718,67-
23 feb 202418,7418,7418,7418,7418,74-
22 feb 202418,7318,7318,7318,7318,73-
21 feb 202418,3518,3518,3518,3518,35-
20 feb 202418,3218,3218,3218,3218,32-
16 feb 202418,4318,4318,4318,4318,43-
15 feb 202418,5218,5218,5218,5218,52-
14 feb 202418,4118,4118,4118,4118,41-
13 feb 202418,2318,2318,2318,2318,23-
12 feb 202418,4818,4818,4818,4818,48-
09 feb 202418,5018,5018,5018,5018,50-
08 feb 202418,3918,3918,3918,3918,39-
07 feb 202418,3818,3818,3818,3818,38-
06 feb 202418,2318,2318,2318,2318,23-
05 feb 202418,1918,1918,1918,1918,19-
02 feb 202418,2518,2518,2518,2518,25-
01 feb 202418,0518,0518,0518,0518,05-
31 ene 202417,8317,8317,8317,8317,83-
30 ene 202418,1218,1218,1218,1218,12-
29 ene 202418,1318,1318,1318,1318,13-
26 ene 202418,0018,0018,0018,0018,00-
25 ene 202418,0118,0118,0118,0118,01-
24 ene 202417,9117,9117,9117,9117,91-
23 ene 202417,9017,9017,9017,9017,90-
22 ene 202417,8517,8517,8517,8517,85-
19 ene 202417,8117,8117,8117,8117,81-
18 ene 202417,5917,5917,5917,5917,59-
17 ene 202417,4417,4417,4417,4417,44-
16 ene 202417,5317,5317,5317,5317,53-
12 ene 202417,6017,6017,6017,6017,60-
11 ene 202417,5917,5917,5917,5917,59-
10 ene 202417,6017,6017,6017,6017,60-
09 ene 202417,5017,5017,5017,5017,50-
08 ene 202417,5217,5217,5217,5217,52-
05 ene 202417,2817,2817,2817,2817,28-
04 ene 202417,2517,2517,2517,2517,25-
03 ene 202417,3017,3017,3017,3017,30-
02 ene 202417,4417,4417,4417,4417,44-
29 dic 202317,5417,5417,5417,5417,54-
28 dic 202317,5917,5917,5917,5917,59-
27 dic 202317,5917,5917,5917,5917,59-
26 dic 202317,5617,5617,5617,5617,56-
26 dic 20230.188 Dividendo
22 dic 202317,6717,6717,6717,6717,48-
21 dic 202317,6417,6417,6417,6417,45-
20 dic 202317,4617,4617,4617,4617,27-
19 dic 202317,7217,7217,7217,7217,53-
18 dic 202317,6217,6217,6217,6217,43-
15 dic 202317,5417,5417,5417,5417,35-
14 dic 202317,5417,5417,5417,5417,35-
13 dic 202317,4917,4917,4917,4917,30-
12 dic 202317,2517,2517,2517,2517,07-
11 dic 202317,1717,1717,1717,1716,99-
08 dic 202317,1117,1117,1117,1116,93-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...