Mercados españoles cerrados

MM S&P 500 Index Svc (MMIEX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,95+0,10 (+0,63%)
Al cierre: 08:01PM EST
Intervalo de fechas:
02 dic 2022 - 02 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 dic 202315,9515,9515,9515,9515,95-
30 nov 202315,8515,8515,8515,8515,85-
29 nov 202315,7915,7915,7915,7915,79-
28 nov 202315,8015,8015,8015,8015,80-
27 nov 202315,7815,7815,7815,7815,78-
24 nov 202315,8215,8215,8215,8215,82-
22 nov 202315,8115,8115,8115,8115,81-
21 nov 202315,7415,7415,7415,7415,74-
20 nov 202315,7715,7715,7715,7715,77-
17 nov 202315,6615,6615,6615,6615,66-
16 nov 202315,6415,6415,6415,6415,64-
15 nov 202315,6115,6115,6115,6115,61-
14 nov 202315,5915,5915,5915,5915,59-
13 nov 202315,2915,2915,2915,2915,29-
10 nov 202315,3015,3015,3015,3015,30-
09 nov 202315,0715,0715,0715,0715,07-
08 nov 202315,1915,1915,1915,1915,19-
07 nov 202315,1715,1715,1715,1715,17-
06 nov 202315,1315,1315,1315,1315,13-
03 nov 202315,1015,1015,1015,1015,10-
02 nov 202314,9614,9614,9614,9614,96-
01 nov 202314,6814,6814,6814,6814,68-
31 oct 202314,5314,5314,5314,5314,53-
30 oct 202314,4314,4314,4314,4314,43-
27 oct 202314,2614,2614,2614,2614,26-
26 oct 202314,3314,3314,3314,3314,33-
25 oct 202314,5014,5014,5014,5014,50-
24 oct 202314,7214,7214,7214,7214,72-
23 oct 202314,6114,6114,6114,6114,61-
20 oct 202314,6314,6314,6314,6314,63-
19 oct 202314,8214,8214,8214,8214,82-
18 oct 202314,9514,9514,9514,9514,95-
17 oct 202315,1515,1515,1515,1515,15-
16 oct 202315,1515,1515,1515,1515,15-
13 oct 202314,9914,9914,9914,9914,99-
12 oct 202315,0715,0715,0715,0715,07-
11 oct 202315,1615,1615,1615,1615,16-
10 oct 202315,1015,1015,1015,1015,10-
09 oct 202315,0215,0215,0215,0215,02-
06 oct 202314,9214,9214,9214,9214,92-
05 oct 202314,7514,7514,7514,7514,75-
04 oct 202314,7614,7614,7614,7614,76-
03 oct 202314,6514,6514,6514,6514,65-
02 oct 202314,8514,8514,8514,8514,85-
29 sept 202314,8514,8514,8514,8514,85-
28 sept 202314,8914,8914,8914,8914,89-
27 sept 202314,8014,8014,8014,8014,80-
26 sept 202314,8014,8014,8014,8014,80-
25 sept 202315,0215,0215,0215,0215,02-
22 sept 202314,9614,9614,9614,9614,96-
21 sept 202314,9914,9914,9914,9914,99-
20 sept 202315,2415,2415,2415,2415,24-
19 sept 202315,3815,3815,3815,3815,38-
18 sept 202315,4215,4215,4215,4215,42-
15 sept 202315,4115,4115,4115,4115,41-
14 sept 202315,6015,6015,6015,6015,60-
13 sept 202315,4615,4615,4615,4615,46-
12 sept 202315,4415,4415,4415,4415,44-
11 sept 202315,5315,5315,5315,5315,53-
08 sept 202315,4315,4315,4315,4315,43-
07 sept 202315,4015,4015,4015,4015,40-
06 sept 202315,4515,4515,4515,4515,45-
05 sept 202315,5615,5615,5615,5615,56-
01 sept 202315,6315,6315,6315,6315,63-
31 ago 202315,6015,6015,6015,6015,60-
30 ago 202315,6215,6215,6215,6215,62-
29 ago 202315,5615,5615,5615,5615,56-
28 ago 202315,3315,3315,3315,3315,33-
25 ago 202315,2415,2415,2415,2415,24-
24 ago 202315,1315,1315,1315,1315,13-
23 ago 202315,3415,3415,3415,3415,34-
22 ago 202315,1715,1715,1715,1715,17-
21 ago 202315,2115,2115,2115,2115,21-
18 ago 202315,1115,1115,1115,1115,11-
17 ago 202315,1115,1115,1115,1115,11-
16 ago 202315,2315,2315,2315,2315,23-
15 ago 202315,3415,3415,3415,3415,34-
14 ago 202315,5215,5215,5215,5215,52-
11 ago 202315,4315,4315,4315,4315,43-
10 ago 202315,4415,4415,4415,4415,44-
09 ago 202315,4415,4415,4415,4415,44-
08 ago 202315,5415,5415,5415,5415,54-
07 ago 202315,6115,6115,6115,6115,61-
04 ago 202315,4715,4715,4715,4715,47-
03 ago 202315,5515,5515,5515,5515,55-
02 ago 202315,5915,5915,5915,5915,59-
01 ago 202315,8115,8115,8115,8115,81-
31 jul 202315,8515,8515,8515,8515,85-
28 jul 202315,8315,8315,8315,8315,83-
27 jul 202315,6715,6715,6715,6715,67-
26 jul 202315,7715,7715,7715,7715,77-
25 jul 202315,7815,7815,7815,7815,78-
24 jul 202315,7315,7315,7315,7315,73-
21 jul 202315,6715,6715,6715,6715,67-
20 jul 202315,6615,6615,6615,6615,66-
19 jul 202315,7715,7715,7715,7715,77-
18 jul 202315,7315,7315,7315,7315,73-
17 jul 202315,6215,6215,6215,6215,62-
14 jul 202315,5615,5615,5615,5615,56-
13 jul 202315,5815,5815,5815,5815,58-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...