Mercados españoles abiertos en 12 mins

MainStay S&P 500 Index Simple (MSXMX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
60,65+0,24 (+0,40%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202460,6560,6560,6560,6560,65-
24 jun 202460,4160,4160,4160,4160,41-
21 jun 202460,6060,6060,6060,6060,60-
20 jun 202460,6960,6960,6960,6960,69-
18 jun 202460,8560,8560,8560,8560,85-
17 jun 202460,6960,6960,6960,6960,69-
14 jun 202460,2360,2360,2360,2360,23-
13 jun 202460,2460,2460,2460,2460,24-
12 jun 202460,1060,1060,1060,1060,10-
11 jun 202459,5959,5959,5959,5959,59-
10 jun 202459,4359,4359,4359,4359,43-
07 jun 202459,2859,2859,2859,2859,28-
06 jun 202459,3359,3359,3359,3359,33-
05 jun 202459,3559,3559,3559,3559,35-
04 jun 202458,6558,6558,6558,6558,65-
03 jun 202458,5658,5658,5658,5658,56-
31 may 202458,4958,4958,4958,4958,49-
30 may 202458,0258,0258,0258,0258,02-
29 may 202458,3758,3758,3758,3758,37-
28 may 202458,8058,8058,8058,8058,80-
24 may 202458,7958,7958,7958,7958,79-
23 may 202458,3858,3858,3858,3858,38-
22 may 202458,8158,8158,8158,8158,81-
21 may 202458,9758,9758,9758,9758,97-
20 may 202458,8358,8358,8358,8358,83-
17 may 202458,7758,7758,7758,7758,77-
16 may 202458,7058,7058,7058,7058,70-
15 may 202458,8158,8158,8158,8158,81-
14 may 202458,1258,1258,1258,1258,12-
13 may 202457,8457,8457,8457,8457,84-
10 may 202457,8557,8557,8557,8557,85-
09 may 202457,7557,7557,7557,7557,75-
08 may 202457,4557,4557,4557,4557,45-
07 may 202457,4557,4557,4557,4557,45-
06 may 202457,3757,3757,3757,3757,37-
03 may 202456,7956,7956,7956,7956,79-
02 may 202456,0856,0856,0856,0856,08-
01 may 202455,5755,5755,5755,5755,57-
30 abr 202455,7755,7755,7755,7755,77-
29 abr 202456,6656,6656,6656,6656,66-
26 abr 202456,4856,4856,4856,4856,48-
25 abr 202455,9155,9155,9155,9155,91-
24 abr 202456,1756,1756,1756,1756,17-
23 abr 202456,1556,1556,1556,1556,15-
22 abr 202455,4955,4955,4955,4955,49-
19 abr 202455,0155,0155,0155,0155,01-
18 abr 202455,5055,5055,5055,5055,50-
17 abr 202455,6255,6255,6255,6255,62-
16 abr 202455,9455,9455,9455,9455,94-
15 abr 202456,0656,0656,0656,0656,06-
12 abr 202456,7456,7456,7456,7456,74-
11 abr 202457,5757,5757,5757,5757,57-
10 abr 202457,1557,1557,1557,1557,15-
09 abr 202457,6957,6957,6957,6957,69-
08 abr 202457,6057,6057,6057,6057,60-
05 abr 202457,6357,6357,6357,6357,63-
04 abr 202457,0057,0057,0057,0057,00-
03 abr 202457,7057,7057,7057,7057,70-
02 abr 202457,6457,6457,6457,6457,64-
01 abr 202458,0658,0658,0658,0658,06-
28 mar 202458,1858,1858,1858,1858,18-
27 mar 202458,1158,1158,1158,1158,11-
26 mar 202457,6157,6157,6157,6157,61-
25 mar 202457,7757,7757,7757,7757,77-
22 mar 202457,9557,9557,9557,9557,95-
21 mar 202458,0358,0358,0358,0358,03-
20 mar 202457,8557,8557,8557,8557,85-
19 mar 202457,3357,3357,3357,3357,33-
18 mar 202457,0157,0157,0157,0157,01-
15 mar 202456,6656,6656,6656,6656,66-
14 mar 202457,0257,0257,0257,0257,02-
13 mar 202457,1857,1857,1857,1857,18-
12 mar 202457,2857,2857,2857,2857,28-
11 mar 202456,6556,6556,6556,6556,65-
08 mar 202456,7256,7256,7256,7256,72-
07 mar 202457,0957,0957,0957,0957,09-
06 mar 202456,5056,5056,5056,5056,50-
05 mar 202456,2156,2156,2156,2156,21-
04 mar 202456,7856,7856,7856,7856,78-
01 mar 202456,8556,8556,8556,8556,85-
29 feb 202456,4056,4056,4056,4056,40-
28 feb 202456,1056,1056,1056,1056,10-
27 feb 202456,1956,1956,1956,1956,19-
26 feb 202456,0956,0956,0956,0956,09-
23 feb 202456,3056,3056,3056,3056,30-
22 feb 202456,2856,2856,2856,2856,28-
21 feb 202455,1255,1255,1255,1255,12-
20 feb 202455,0555,0555,0555,0555,05-
16 feb 202455,3855,3855,3855,3855,38-
15 feb 202455,6455,6455,6455,6455,64-
14 feb 202455,3155,3155,3155,3155,31-
13 feb 202454,7854,7854,7854,7854,78-
12 feb 202455,5355,5355,5355,5355,53-
09 feb 202455,5955,5955,5955,5955,59-
08 feb 202455,2755,2755,2755,2755,27-
07 feb 202455,2355,2355,2355,2355,23-
06 feb 202454,7854,7854,7854,7854,78-
05 feb 202454,6554,6554,6554,6554,65-
02 feb 202454,8354,8354,8354,8354,83-
01 feb 202454,2454,2454,2454,2454,24-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...