Mercados españoles cerrados

MM S&P 500 Index R4 (MIEAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,98+0,14 (+0,88%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202415,9815,9815,9815,9815,98-
26 mar 202415,8415,8415,8415,8415,84-
25 mar 202415,8815,8815,8815,8815,88-
22 mar 202415,9315,9315,9315,9315,93-
21 mar 202415,9515,9515,9515,9515,95-
20 mar 202415,9015,9015,9015,9015,90-
19 mar 202415,7615,7615,7615,7615,76-
18 mar 202415,6715,6715,6715,6715,67-
15 mar 202415,6715,6715,6715,6715,67-
14 mar 202415,6715,6715,6715,6715,67-
13 mar 202415,7215,7215,7215,7215,72-
12 mar 202415,7515,7515,7515,7515,75-
11 mar 202415,5715,5715,5715,5715,57-
08 mar 202415,5915,5915,5915,5915,59-
07 mar 202415,6915,6915,6915,6915,69-
06 mar 202415,5315,5315,5315,5315,53-
05 mar 202415,4515,4515,4515,4515,45-
04 mar 202415,6115,6115,6115,6115,61-
01 mar 202415,6315,6315,6315,6315,63-
29 feb 202415,5015,5015,5015,5015,50-
28 feb 202415,4215,4215,4215,4215,42-
27 feb 202415,4415,4415,4415,4415,44-
26 feb 202415,4215,4215,4215,4215,42-
23 feb 202415,4815,4815,4815,4815,48-
22 feb 202415,4715,4715,4715,4715,47-
21 feb 202415,1515,1515,1515,1515,15-
20 feb 202415,1315,1315,1315,1315,13-
16 feb 202415,2215,2215,2215,2215,22-
15 feb 202415,2915,2915,2915,2915,29-
14 feb 202415,2015,2015,2015,2015,20-
13 feb 202415,0615,0615,0615,0615,06-
12 feb 202415,2615,2615,2615,2615,26-
09 feb 202415,2815,2815,2815,2815,28-
08 feb 202415,1915,1915,1915,1915,19-
07 feb 202415,1815,1815,1815,1815,18-
06 feb 202415,0615,0615,0615,0615,06-
05 feb 202415,0215,0215,0215,0215,02-
02 feb 202415,0715,0715,0715,0715,07-
01 feb 202414,9114,9114,9114,9114,91-
31 ene 202414,7214,7214,7214,7214,72-
30 ene 202414,9714,9714,9714,9714,97-
29 ene 202414,9714,9714,9714,9714,97-
26 ene 202414,8614,8614,8614,8614,86-
25 ene 202414,8714,8714,8714,8714,87-
24 ene 202414,7914,7914,7914,7914,79-
23 ene 202414,7814,7814,7814,7814,78-
22 ene 202414,7414,7414,7414,7414,74-
19 ene 202414,7114,7114,7114,7114,71-
18 ene 202414,5314,5314,5314,5314,53-
17 ene 202414,4014,4014,4014,4014,40-
16 ene 202414,4814,4814,4814,4814,48-
12 ene 202414,5414,5414,5414,5414,54-
11 ene 202414,5214,5214,5214,5214,52-
10 ene 202414,5314,5314,5314,5314,53-
09 ene 202414,4514,4514,4514,4514,45-
08 ene 202414,4714,4714,4714,4714,47-
05 ene 202414,2714,2714,2714,2714,27-
04 ene 202414,2414,2414,2414,2414,24-
03 ene 202414,2914,2914,2914,2914,29-
02 ene 202414,4114,4114,4114,4114,41-
29 dic 202314,4914,4914,4914,4914,49-
28 dic 202314,5314,5314,5314,5314,53-
27 dic 202314,5214,5214,5214,5214,52-
26 dic 202314,5014,5014,5014,5014,50-
22 dic 202314,4414,4414,4414,4414,44-
21 dic 202314,4214,4214,4214,4214,42-
20 dic 202314,2714,2714,2714,2714,27-
19 dic 202314,4814,4814,4814,4814,48-
18 dic 202314,4014,4014,4014,4014,40-
15 dic 202314,3314,3314,3314,3314,33-
14 dic 202314,3314,3314,3314,3314,33-
13 dic 202314,2914,2914,2914,2914,29-
13 dic 20230.149 Dividendo
13 dic 20230.893 Plusvalía
12 dic 202315,1315,1315,1315,1314,09-
11 dic 202315,0615,0615,0615,0614,02-
08 dic 202315,0015,0015,0015,0013,97-
07 dic 202314,9414,9414,9414,9413,91-
06 dic 202314,8214,8214,8214,8213,80-
05 dic 202314,8814,8814,8814,8813,86-
04 dic 202314,8814,8814,8814,8813,86-
01 dic 202314,9714,9714,9714,9713,94-
30 nov 202314,8814,8814,8814,8813,86-
29 nov 202314,8214,8214,8214,8213,80-
28 nov 202314,8314,8314,8314,8313,81-
27 nov 202314,8114,8114,8114,8113,79-
24 nov 202314,8414,8414,8414,8413,82-
22 nov 202314,8414,8414,8414,8413,82-
21 nov 202314,7714,7714,7714,7713,75-
20 nov 202314,8014,8014,8014,8013,78-
17 nov 202314,7014,7014,7014,7013,69-
16 nov 202314,6814,6814,6814,6813,67-
15 nov 202314,6614,6614,6614,6613,65-
14 nov 202314,6314,6314,6314,6313,62-
13 nov 202314,3514,3514,3514,3513,36-
10 nov 202314,3714,3714,3714,3713,38-
09 nov 202314,1414,1414,1414,1413,17-
08 nov 202314,2614,2614,2614,2613,28-
07 nov 202314,2414,2414,2414,2413,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...