Mercados españoles cerrados

MM S&P 500 Index Svc (MMIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,23-0,26 (-1,41%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
18 jul 2023 - 18 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jul 2024------
17 jul 202418,2318,2318,2318,2318,23-
16 jul 202418,4918,4918,4918,4918,49-
15 jul 202418,3718,3718,3718,3718,37-
12 jul 202418,3218,3218,3218,3218,32-
11 jul 202418,2218,2218,2218,2218,22-
10 jul 202418,3818,3818,3818,3818,38-
09 jul 202418,1918,1918,1918,1918,19-
08 jul 202418,1718,1718,1718,1718,17-
05 jul 202418,1618,1618,1618,1618,16-
03 jul 202418,0618,0618,0618,0618,06-
02 jul 202417,9617,9617,9617,9617,96-
01 jul 202417,8517,8517,8517,8517,85-
28 jun 202417,8017,8017,8017,8017,80-
27 jun 202417,8817,8817,8817,8817,88-
26 jun 202417,8617,8617,8617,8617,86-
25 jun 202417,8317,8317,8317,8317,83-
24 jun 202417,7617,7617,7617,7617,76-
21 jun 202417,8217,8217,8217,8217,82-
20 jun 202417,8417,8417,8417,8417,84-
18 jun 202417,8917,8917,8917,8917,89-
17 jun 202417,8417,8417,8417,8417,84-
14 jun 202417,7117,7117,7117,7117,71-
13 jun 202417,7117,7117,7117,7117,71-
12 jun 202417,6717,6717,6717,6717,67-
11 jun 202417,5217,5217,5217,5217,52-
10 jun 202417,4717,4717,4717,4717,47-
07 jun 202417,4317,4317,4317,4317,43-
06 jun 202417,4417,4417,4417,4417,44-
05 jun 202417,4517,4517,4517,4517,45-
04 jun 202417,2417,2417,2417,2417,24-
03 jun 202417,2117,2117,2117,2117,21-
31 may 202417,0617,0617,0617,0617,06-
30 may 202417,0617,0617,0617,0617,06-
29 may 202417,1617,1617,1617,1617,16-
28 may 202417,2817,2817,2817,2817,28-
24 may 202417,2817,2817,2817,2817,28-
23 may 202417,1617,1617,1617,1617,16-
22 may 202417,2917,2917,2917,2917,29-
21 may 202417,3317,3317,3317,3317,33-
20 may 202417,2917,2917,2917,2917,29-
17 may 202417,2717,2717,2717,2717,27-
16 may 202417,2517,2517,2517,2517,25-
15 may 202417,2917,2917,2917,2917,29-
14 may 202417,0817,0817,0817,0817,08-
13 may 202417,0017,0017,0017,0017,00-
10 may 202417,0017,0017,0017,0017,00-
09 may 202416,9716,9716,9716,9716,97-
08 may 202416,8816,8816,8816,8816,88-
07 may 202416,8816,8816,8816,8816,88-
06 may 202416,8616,8616,8616,8616,86-
03 may 202416,6916,6916,6916,6916,69-
02 may 202416,4816,4816,4816,4816,48-
01 may 202416,3316,3316,3316,3316,33-
30 abr 202416,3916,3916,3916,3916,39-
29 abr 202416,6516,6516,6516,6516,65-
26 abr 202416,6016,6016,6016,6016,60-
25 abr 202416,4316,4316,4316,4316,43-
24 abr 202416,5016,5016,5016,5016,50-
23 abr 202416,5016,5016,5016,5016,50-
22 abr 202416,3116,3116,3116,3116,31-
19 abr 202416,1616,1616,1616,1616,16-
18 abr 202416,3116,3116,3116,3116,31-
17 abr 202416,3416,3416,3416,3416,34-
16 abr 202416,4416,4416,4416,4416,44-
15 abr 202416,4716,4716,4716,4716,47-
12 abr 202416,6716,6716,6716,6716,67-
11 abr 202416,9216,9216,9216,9216,92-
10 abr 202416,7916,7916,7916,7916,79-
09 abr 202416,9516,9516,9516,9516,95-
08 abr 202416,9316,9316,9316,9316,93-
05 abr 202416,9316,9316,9316,9316,93-
04 abr 202416,7516,7516,7516,7516,75-
03 abr 202416,9516,9516,9516,9516,95-
02 abr 202416,9316,9316,9316,9316,93-
01 abr 202417,0617,0617,0617,0617,06-
28 mar 202417,0717,0717,0717,0717,07-
27 mar 202417,0717,0717,0717,0717,07-
26 mar 202416,9316,9316,9316,9316,93-
25 mar 202416,9716,9716,9716,9716,97-
22 mar 202417,0317,0317,0317,0317,03-
21 mar 202417,0517,0517,0517,0517,05-
20 mar 202416,9916,9916,9916,9916,99-
19 mar 202416,8416,8416,8416,8416,84-
18 mar 202416,7516,7516,7516,7516,75-
15 mar 202416,7516,7516,7516,7516,75-
14 mar 202416,7516,7516,7516,7516,75-
13 mar 202416,8016,8016,8016,8016,80-
12 mar 202416,8316,8316,8316,8316,83-
11 mar 202416,6416,6416,6416,6416,64-
08 mar 202416,6616,6616,6616,6616,66-
07 mar 202416,7716,7716,7716,7716,77-
06 mar 202416,5916,5916,5916,5916,59-
05 mar 202416,5116,5116,5116,5116,51-
04 mar 202416,6816,6816,6816,6816,68-
01 mar 202416,7016,7016,7016,7016,70-
29 feb 202416,5716,5716,5716,5716,57-
28 feb 202416,4816,4816,4816,4816,48-
27 feb 202416,5016,5016,5016,5016,50-
26 feb 202416,4716,4716,4716,4716,47-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...