Mercados españoles cerrados

MM S&P 500 Index Fund (MIEYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,60+0,02 (+0,12%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024------
16 may 202416,5816,5816,5816,5816,58-
15 may 202416,6216,6216,6216,6216,62-
14 may 202416,4216,4216,4216,4216,42-
13 may 202416,3416,3416,3416,3416,34-
10 may 202416,3416,3416,3416,3416,34-
09 may 202416,3116,3116,3116,3116,31-
08 may 202416,2316,2316,2316,2316,23-
07 may 202416,2316,2316,2316,2316,23-
06 may 202416,2116,2116,2116,2116,21-
03 may 202416,0416,0416,0416,0416,04-
02 may 202415,8415,8415,8415,8415,84-
01 may 202415,7015,7015,7015,7015,70-
30 abr 202415,7515,7515,7515,7515,75-
29 abr 202416,0016,0016,0016,0016,00-
26 abr 202415,9515,9515,9515,9515,95-
25 abr 202415,7915,7915,7915,7915,79-
24 abr 202415,8615,8615,8615,8615,86-
23 abr 202415,8615,8615,8615,8615,86-
22 abr 202415,6715,6715,6715,6715,67-
19 abr 202415,5415,5415,5415,5415,54-
18 abr 202415,6815,6815,6815,6815,68-
17 abr 202415,7115,7115,7115,7115,71-
16 abr 202415,8015,8015,8015,8015,80-
15 abr 202415,8315,8315,8315,8315,83-
12 abr 202416,0316,0316,0316,0316,03-
11 abr 202416,2616,2616,2616,2616,26-
10 abr 202416,1416,1416,1416,1416,14-
09 abr 202416,3016,3016,3016,3016,30-
08 abr 202416,2716,2716,2716,2716,27-
05 abr 202416,2816,2816,2816,2816,28-
04 abr 202416,1016,1016,1016,1016,10-
03 abr 202416,3016,3016,3016,3016,30-
02 abr 202416,2816,2816,2816,2816,28-
01 abr 202416,4016,4016,4016,4016,40-
28 mar 202416,4316,4316,4316,4316,43-
27 mar 202416,4116,4116,4116,4116,41-
26 mar 202416,2716,2716,2716,2716,27-
25 mar 202416,3216,3216,3216,3216,32-
22 mar 202416,3716,3716,3716,3716,37-
21 mar 202416,3916,3916,3916,3916,39-
20 mar 202416,3416,3416,3416,3416,34-
19 mar 202416,1916,1916,1916,1916,19-
18 mar 202416,1016,1016,1016,1016,10-
15 mar 202416,1016,1016,1016,1016,10-
14 mar 202416,1016,1016,1016,1016,10-
13 mar 202416,1516,1516,1516,1516,15-
12 mar 202416,1816,1816,1816,1816,18-
11 mar 202416,0016,0016,0016,0016,00-
08 mar 202416,0216,0216,0216,0216,02-
07 mar 202416,1216,1216,1216,1216,12-
06 mar 202415,9515,9515,9515,9515,95-
05 mar 202415,8715,8715,8715,8715,87-
04 mar 202416,0416,0416,0416,0416,04-
01 mar 202416,0516,0516,0516,0516,05-
29 feb 202415,9315,9315,9315,9315,93-
28 feb 202415,8415,8415,8415,8415,84-
27 feb 202415,8715,8715,8715,8715,87-
26 feb 202415,8415,8415,8415,8415,84-
23 feb 202415,9015,9015,9015,9015,90-
22 feb 202415,8915,8915,8915,8915,89-
21 feb 202415,5615,5615,5615,5615,56-
20 feb 202415,5415,5415,5415,5415,54-
16 feb 202415,6415,6415,6415,6415,64-
15 feb 202415,7115,7115,7115,7115,71-
14 feb 202415,6215,6215,6215,6215,62-
13 feb 202415,4715,4715,4715,4715,47-
12 feb 202415,6815,6815,6815,6815,68-
09 feb 202415,6915,6915,6915,6915,69-
08 feb 202415,6015,6015,6015,6015,60-
07 feb 202415,5915,5915,5915,5915,59-
06 feb 202415,4715,4715,4715,4715,47-
05 feb 202415,4315,4315,4315,4315,43-
02 feb 202415,4815,4815,4815,4815,48-
01 feb 202415,3115,3115,3115,3115,31-
31 ene 202415,1315,1315,1315,1315,13-
30 ene 202415,3715,3715,3715,3715,37-
29 ene 202415,3815,3815,3815,3815,38-
26 ene 202415,2715,2715,2715,2715,27-
25 ene 202415,2815,2815,2815,2815,28-
24 ene 202415,1915,1915,1915,1915,19-
23 ene 202415,1815,1815,1815,1815,18-
22 ene 202415,1415,1415,1415,1415,14-
19 ene 202415,1115,1115,1115,1115,11-
18 ene 202414,9214,9214,9214,9214,92-
17 ene 202414,7914,7914,7914,7914,79-
16 ene 202414,8714,8714,8714,8714,87-
12 ene 202414,9314,9314,9314,9314,93-
11 ene 202414,9214,9214,9214,9214,92-
10 ene 202414,9314,9314,9314,9314,93-
09 ene 202414,8414,8414,8414,8414,84-
08 ene 202414,8614,8614,8614,8614,86-
05 ene 202414,6614,6614,6614,6614,66-
04 ene 202414,6314,6314,6314,6314,63-
03 ene 202414,6814,6814,6814,6814,68-
02 ene 202414,8014,8014,8014,8014,80-
29 dic 202314,8814,8814,8814,8814,88-
28 dic 202314,9214,9214,9214,9214,92-
27 dic 202314,9214,9214,9214,9214,92-
26 dic 202314,8914,8914,8914,8914,89-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...