Mercados españoles abiertos en 2 hrs 26 min

MainStay S&P 500 Index A (MSXAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,25+0,51 (+0,91%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202456,2556,2556,2556,2556,25-
01 may 202455,7455,7455,7455,7455,74-
30 abr 202455,9355,9355,9355,9355,93-
29 abr 202456,8256,8256,8256,8256,82-
26 abr 202456,6456,6456,6456,6456,64-
25 abr 202456,0756,0756,0756,0756,07-
24 abr 202456,3356,3356,3356,3356,33-
23 abr 202456,3156,3156,3156,3156,31-
22 abr 202455,6555,6555,6555,6555,65-
19 abr 202455,1755,1755,1755,1755,17-
18 abr 202455,6555,6555,6555,6555,65-
17 abr 202455,7855,7855,7855,7855,78-
16 abr 202456,1056,1056,1056,1056,10-
15 abr 202456,2256,2256,2256,2256,22-
12 abr 202456,9056,9056,9056,9056,90-
11 abr 202457,7357,7357,7357,7357,73-
10 abr 202457,3157,3157,3157,3157,31-
09 abr 202457,8557,8557,8557,8557,85-
08 abr 202457,7657,7657,7657,7657,76-
05 abr 202457,7957,7957,7957,7957,79-
04 abr 202457,1557,1557,1557,1557,15-
03 abr 202457,8657,8657,8657,8657,86-
02 abr 202457,8057,8057,8057,8057,80-
01 abr 202458,2258,2258,2258,2258,22-
28 mar 202458,3358,3358,3358,3358,33-
27 mar 202458,2758,2758,2758,2758,27-
26 mar 202457,7757,7757,7757,7757,77-
25 mar 202457,9357,9357,9357,9357,93-
22 mar 202458,1158,1158,1158,1158,11-
21 mar 202458,1958,1958,1958,1958,19-
20 mar 202458,0058,0058,0058,0058,00-
19 mar 202457,4857,4857,4857,4857,48-
18 mar 202457,1657,1657,1657,1657,16-
15 mar 202456,8056,8056,8056,8056,80-
14 mar 202457,1757,1757,1757,1757,17-
13 mar 202457,3257,3257,3257,3257,32-
12 mar 202457,4357,4357,4357,4357,43-
11 mar 202456,8056,8056,8056,8056,80-
08 mar 202456,8656,8656,8656,8656,86-
07 mar 202457,2357,2357,2357,2357,23-
06 mar 202456,6456,6456,6456,6456,64-
05 mar 202456,3556,3556,3556,3556,35-
04 mar 202456,9356,9356,9356,9356,93-
01 mar 202457,0057,0057,0057,0057,00-
29 feb 202456,5456,5456,5456,5456,54-
28 feb 202456,2456,2456,2456,2456,24-
27 feb 202456,3356,3356,3356,3356,33-
26 feb 202456,2356,2356,2356,2356,23-
23 feb 202456,4456,4456,4456,4456,44-
22 feb 202456,4256,4256,4256,4256,42-
21 feb 202455,2655,2655,2655,2655,26-
20 feb 202455,1955,1955,1955,1955,19-
16 feb 202455,5255,5255,5255,5255,52-
15 feb 202455,7855,7855,7855,7855,78-
14 feb 202455,4455,4455,4455,4455,44-
13 feb 202454,9154,9154,9154,9154,91-
12 feb 202455,6655,6655,6655,6655,66-
09 feb 202455,7255,7255,7255,7255,72-
08 feb 202455,4055,4055,4055,4055,40-
07 feb 202455,3655,3655,3655,3655,36-
06 feb 202454,9154,9154,9154,9154,91-
05 feb 202454,7854,7854,7854,7854,78-
02 feb 202454,9654,9654,9654,9654,96-
01 feb 202454,3754,3754,3754,3754,37-
31 ene 202453,7053,7053,7053,7053,70-
30 ene 202454,5854,5854,5854,5854,58-
29 ene 202454,6154,6154,6154,6154,61-
26 ene 202454,2054,2054,2054,2054,20-
25 ene 202454,2454,2454,2454,2454,24-
24 ene 202453,9553,9553,9553,9553,95-
23 ene 202453,9153,9153,9153,9153,91-
22 ene 202453,7553,7553,7553,7553,75-
19 ene 202453,6353,6353,6353,6353,63-
18 ene 202452,9852,9852,9852,9852,98-
17 ene 202452,5152,5152,5152,5152,51-
16 ene 202452,8152,8152,8152,8152,81-
12 ene 202453,0153,0153,0153,0153,01-
11 ene 202452,9752,9752,9752,9752,97-
10 ene 202453,0053,0053,0053,0053,00-
09 ene 202452,7052,7052,7052,7052,70-
08 ene 202452,7752,7752,7752,7752,77-
05 ene 202452,0452,0452,0452,0452,04-
04 ene 202451,9551,9551,9551,9551,95-
03 ene 202452,1252,1252,1252,1252,12-
02 ene 202452,5452,5452,5452,5452,54-
29 dic 202352,9952,9952,9952,9952,99-
28 dic 202352,9952,9952,9952,9952,99-
27 dic 202352,9652,9652,9652,9652,96-
26 dic 202352,8852,8852,8852,8852,88-
22 dic 202352,6652,6652,6652,6652,66-
21 dic 202352,5852,5852,5852,5852,58-
20 dic 202352,0452,0452,0452,0452,04-
19 dic 202352,8152,8152,8152,8152,81-
18 dic 202352,5052,5052,5052,5052,50-
15 dic 202352,2652,2652,2652,2652,26-
14 dic 202352,2752,2752,2752,2752,27-
13 dic 202352,1252,1252,1252,1252,12-
12 dic 202351,4251,4251,4251,4251,42-
11 dic 202351,1851,1851,1851,1851,18-
08 dic 202350,9950,9950,9950,9950,99-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...