Mercados españoles cerrados

MM S&P 500 Index Fund (MMIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,47-0,20 (-1,20%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024------
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-
23 feb 202416,5416,5416,5416,5416,54-
22 feb 202416,5316,5316,5316,5316,53-
21 feb 202416,1916,1916,1916,1916,19-
20 feb 202416,1716,1716,1716,1716,17-
16 feb 202416,2616,2616,2616,2616,26-
15 feb 202416,3416,3416,3416,3416,34-
14 feb 202416,2416,2416,2416,2416,24-
13 feb 202416,0916,0916,0916,0916,09-
12 feb 202416,3116,3116,3116,3116,31-
09 feb 202416,3216,3216,3216,3216,32-
08 feb 202416,2316,2316,2316,2316,23-
07 feb 202416,2216,2216,2216,2216,22-
06 feb 202416,0816,0816,0816,0816,08-
05 feb 202416,0516,0516,0516,0516,05-
02 feb 202416,1016,1016,1016,1016,10-
01 feb 202415,9315,9315,9315,9315,93-
31 ene 202415,7315,7315,7315,7315,73-
30 ene 202415,9915,9915,9915,9915,99-
29 ene 202416,0016,0016,0016,0016,00-
26 ene 202415,8815,8815,8815,8815,88-
25 ene 202415,8915,8915,8915,8915,89-
24 ene 202415,8015,8015,8015,8015,80-
23 ene 202415,7915,7915,7915,7915,79-
22 ene 202415,7415,7415,7415,7415,74-
19 ene 202415,7115,7115,7115,7115,71-
18 ene 202415,5215,5215,5215,5215,52-
17 ene 202415,3815,3815,3815,3815,38-
16 ene 202415,4715,4715,4715,4715,47-
12 ene 202415,5315,5315,5315,5315,53-
11 ene 202415,5115,5115,5115,5115,51-
10 ene 202415,5215,5215,5215,5215,52-
09 ene 202415,4415,4415,4415,4415,44-
08 ene 202415,4615,4615,4615,4615,46-
05 ene 202415,2415,2415,2415,2415,24-
04 ene 202415,2115,2115,2115,2115,21-
03 ene 202415,2715,2715,2715,2715,27-
02 ene 202415,3915,3915,3915,3915,39-
29 dic 202315,4815,4815,4815,4815,48-
28 dic 202315,5215,5215,5215,5215,52-
27 dic 202315,5115,5115,5115,5115,51-
26 dic 202315,4915,4915,4915,4915,49-
22 dic 202315,4215,4215,4215,4215,42-
21 dic 202315,4015,4015,4015,4015,40-
20 dic 202315,2415,2415,2415,2415,24-
19 dic 202315,4715,4715,4715,4715,47-
18 dic 202315,3815,3815,3815,3815,38-
15 dic 202315,3115,3115,3115,3115,31-
14 dic 202315,3115,3115,3115,3115,31-
13 dic 202315,2615,2615,2615,2615,26-
13 dic 20230.183 Dividendo
13 dic 20230.893 Plusvalía
12 dic 202316,1216,1216,1216,1215,04-
11 dic 202316,0416,0416,0416,0414,97-
08 dic 202315,9815,9815,9815,9814,91-
07 dic 202315,9215,9215,9215,9214,86-
06 dic 202315,7915,7915,7915,7914,74-
05 dic 202315,8515,8515,8515,8514,79-
04 dic 202315,8615,8615,8615,8614,80-
01 dic 202315,9515,9515,9515,9514,89-
30 nov 202315,8515,8515,8515,8514,79-
29 nov 202315,7915,7915,7915,7914,74-
28 nov 202315,8015,8015,8015,8014,75-
27 nov 202315,7815,7815,7815,7814,73-
24 nov 202315,8215,8215,8215,8214,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...