Mercados españoles cerrados

MainStay S&P 500 Index I (MSPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,94+0,49 (+0,87%)
Al cierre: 08:06AM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202456,9456,9456,9456,9456,94-
19 abr 202456,4556,4556,4556,4556,45-
18 abr 202456,9456,9456,9456,9456,94-
17 abr 202457,0657,0657,0657,0657,06-
16 abr 202457,4057,4057,4057,4057,40-
15 abr 202457,5257,5257,5257,5257,52-
12 abr 202458,2158,2158,2158,2158,21-
11 abr 202459,0759,0759,0759,0759,07-
10 abr 202458,6358,6358,6358,6358,63-
09 abr 202459,1959,1959,1959,1959,19-
08 abr 202459,0959,0959,0959,0959,09-
05 abr 202459,1259,1259,1259,1259,12-
04 abr 202458,4758,4758,4758,4758,47-
03 abr 202459,1959,1959,1959,1959,19-
02 abr 202459,1359,1359,1359,1359,13-
01 abr 202459,5559,5559,5559,5559,55-
28 mar 202459,6759,6759,6759,6759,67-
27 mar 202459,6159,6159,6159,6159,61-
26 mar 202459,0959,0959,0959,0959,09-
25 mar 202459,2659,2659,2659,2659,26-
22 mar 202459,4459,4459,4459,4459,44-
21 mar 202459,5259,5259,5259,5259,52-
20 mar 202459,3359,3359,3359,3359,33-
19 mar 202458,8058,8058,8058,8058,80-
18 mar 202458,4758,4758,4758,4758,47-
15 mar 202458,1058,1058,1058,1058,10-
14 mar 202458,4858,4858,4858,4858,48-
13 mar 202458,6458,6458,6458,6458,64-
12 mar 202458,7558,7558,7558,7558,75-
11 mar 202458,0958,0958,0958,0958,09-
08 mar 202458,1658,1658,1658,1658,16-
07 mar 202458,5458,5458,5458,5458,54-
06 mar 202457,9357,9357,9357,9357,93-
05 mar 202457,6357,6357,6357,6357,63-
04 mar 202458,2358,2358,2358,2358,23-
01 mar 202458,3058,3058,3058,3058,30-
29 feb 202457,8357,8357,8357,8357,83-
28 feb 202457,5257,5257,5257,5257,52-
27 feb 202457,6157,6157,6157,6157,61-
26 feb 202457,5157,5157,5157,5157,51-
23 feb 202457,7357,7357,7357,7357,73-
22 feb 202457,7157,7157,7157,7157,71-
21 feb 202456,5156,5156,5156,5156,51-
20 feb 202456,4456,4456,4456,4456,44-
16 feb 202456,7856,7856,7856,7856,78-
15 feb 202457,0457,0457,0457,0457,04-
14 feb 202456,7056,7056,7056,7056,70-
13 feb 202456,1556,1556,1556,1556,15-
12 feb 202456,9256,9256,9256,9256,92-
09 feb 202456,9856,9856,9856,9856,98-
08 feb 202456,6556,6556,6556,6556,65-
07 feb 202456,6156,6156,6156,6156,61-
06 feb 202456,1556,1556,1556,1556,15-
05 feb 202456,0256,0256,0256,0256,02-
02 feb 202456,2056,2056,2056,2056,20-
01 feb 202455,6055,6055,6055,6055,60-
31 ene 202454,9154,9154,9154,9154,91-
30 ene 202455,8155,8155,8155,8155,81-
29 ene 202455,8455,8455,8455,8455,84-
26 ene 202455,4255,4255,4255,4255,42-
25 ene 202455,4655,4655,4655,4655,46-
24 ene 202455,1655,1655,1655,1655,16-
23 ene 202455,1255,1255,1255,1255,12-
22 ene 202454,9654,9654,9654,9654,96-
19 ene 202454,8454,8454,8454,8454,84-
18 ene 202454,1754,1754,1754,1754,17-
17 ene 202453,6953,6953,6953,6953,69-
16 ene 202454,0054,0054,0054,0054,00-
12 ene 202454,2054,2054,2054,2054,20-
11 ene 202454,1554,1554,1554,1554,15-
10 ene 202454,1954,1954,1954,1954,19-
09 ene 202453,8853,8853,8853,8853,88-
08 ene 202453,9653,9653,9653,9653,96-
05 ene 202453,2153,2153,2153,2153,21-
04 ene 202453,1153,1153,1153,1153,11-
03 ene 202453,2953,2953,2953,2953,29-
02 ene 202453,7153,7153,7153,7153,71-
29 dic 202354,1754,1754,1754,1754,17-
28 dic 202354,1754,1754,1754,1754,17-
27 dic 202354,1454,1454,1454,1454,14-
26 dic 202354,0654,0654,0654,0654,06-
22 dic 202353,8453,8453,8453,8453,84-
21 dic 202353,7553,7553,7553,7553,75-
20 dic 202353,2053,2053,2053,2053,20-
19 dic 202353,9953,9953,9953,9953,99-
18 dic 202353,6753,6753,6753,6753,67-
15 dic 202353,4353,4353,4353,4353,43-
14 dic 202353,4353,4353,4353,4353,43-
13 dic 202353,2853,2853,2853,2853,28-
12 dic 202352,5652,5652,5652,5652,56-
11 dic 202352,3252,3252,3252,3252,32-
08 dic 202352,1252,1252,1252,1252,12-
07 dic 202351,9051,9051,9051,9051,90-
06 dic 202351,4851,4851,4851,4851,48-
06 dic 20230.702 Dividendo
06 dic 20231.558 Plusvalía
05 dic 202353,9553,9553,9553,9551,69-
04 dic 202353,9853,9853,9853,9851,72-
01 dic 202354,2854,2854,2854,2852,01-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...