Mercados españoles abiertos en 4 hrs 46 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.153,85 +84,17 (+0,22%) Dólar/Euro
1,0854 -0,0007 (-0,07%) Petróleo Brent
83,43 -0,28 (-0,33%) Bitcoin EUR
65.383,21 +3.976,26 (+6,48%)
Victory S&P 500 Index R (MUXRX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
20 may 2023 - 20 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 17 may 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | - |
| 16 may 2024 | 26,39 | 26,39 | 26,39 | 26,39 | 26,39 | - |
| 15 may 2024 | 26,44 | 26,44 | 26,44 | 26,44 | 26,44 | - |
| 14 may 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 13 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 10 may 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 09 may 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | - |
| 08 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 07 may 2024 | 25,82 | 25,82 | 25,82 | 25,82 | 25,82 | - |
| 06 may 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 03 may 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 02 may 2024 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | - |
| 01 may 2024 | 24,98 | 24,98 | 24,98 | 24,98 | 24,98 | - |
| 30 abr 2024 | 25,07 | 25,07 | 25,07 | 25,07 | 25,07 | - |
| 29 abr 2024 | 25,47 | 25,47 | 25,47 | 25,47 | 25,47 | - |
| 26 abr 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 25 abr 2024 | 25,13 | 25,13 | 25,13 | 25,13 | 25,13 | - |
| 24 abr 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 23 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | - |
| 22 abr 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 19 abr 2024 | 24,73 | 24,73 | 24,73 | 24,73 | 24,73 | - |
| 18 abr 2024 | 24,95 | 24,95 | 24,95 | 24,95 | 24,95 | - |
| 17 abr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 16 abr 2024 | 25,15 | 25,15 | 25,15 | 25,15 | 25,15 | - |
| 15 abr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 25,20 | - |
| 12 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 11 abr 2024 | 25,88 | 25,88 | 25,88 | 25,88 | 25,88 | - |
| 10 abr 2024 | 25,69 | 25,69 | 25,69 | 25,69 | 25,69 | - |
| 09 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 08 abr 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 05 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 04 abr 2024 | 25,62 | 25,62 | 25,62 | 25,62 | 25,62 | - |
| 03 abr 2024 | 25,94 | 25,94 | 25,94 | 25,94 | 25,94 | - |
| 02 abr 2024 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | - |
| 01 abr 2024 | 26,10 | 26,10 | 26,10 | 26,10 | 26,10 | - |
| 28 mar 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | - |
| 27 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 26 mar 2024 | 25,90 | 25,90 | 25,90 | 25,90 | 25,90 | - |
| 25 mar 2024 | 25,97 | 25,97 | 25,97 | 25,97 | 25,97 | - |
| 22 mar 2024 | 26,09 | 26,09 | 26,09 | 26,09 | 26,09 | - |
| 21 mar 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | - |
| 20 mar 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 26,04 | - |
| 19 mar 2024 | 25,81 | 25,81 | 25,81 | 25,81 | 25,81 | - |
| 18 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 15 mar 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 14 mar 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,67 | - |
| 13 mar 2024 | 25,74 | 25,74 | 25,74 | 25,74 | 25,74 | - |
| 12 mar 2024 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | - |
| 11 mar 2024 | 25,50 | 25,50 | 25,50 | 25,50 | 25,50 | - |
| 08 mar 2024 | 25,53 | 25,53 | 25,53 | 25,53 | 25,53 | - |
| 07 mar 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 06 mar 2024 | 25,44 | 25,44 | 25,44 | 25,44 | 25,44 | - |
| 05 mar 2024 | 25,31 | 25,31 | 25,31 | 25,31 | 25,31 | - |
| 04 mar 2024 | 25,57 | 25,57 | 25,57 | 25,57 | 25,57 | - |
| 01 mar 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 29 feb 2024 | 25,39 | 25,39 | 25,39 | 25,39 | 25,39 | - |
| 28 feb 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | - |
| 27 feb 2024 | 25,30 | 25,30 | 25,30 | 25,30 | 25,30 | - |
| 26 feb 2024 | 25,25 | 25,25 | 25,25 | 25,25 | 25,25 | - |
| 23 feb 2024 | 25,35 | 25,35 | 25,35 | 25,35 | 25,35 | - |
| 22 feb 2024 | 25,34 | 25,34 | 25,34 | 25,34 | 25,34 | - |
| 21 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,82 | - |
| 20 feb 2024 | 24,78 | 24,78 | 24,78 | 24,78 | 24,78 | - |
| 16 feb 2024 | 24,94 | 24,94 | 24,94 | 24,94 | 24,94 | - |
| 15 feb 2024 | 25,05 | 25,05 | 25,05 | 25,05 | 25,05 | - |
| 14 feb 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,90 | - |
| 13 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 12 feb 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 25,00 | - |
| 09 feb 2024 | 25,03 | 25,03 | 25,03 | 25,03 | 25,03 | - |
| 08 feb 2024 | 24,88 | 24,88 | 24,88 | 24,88 | 24,88 | - |
| 07 feb 2024 | 24,87 | 24,87 | 24,87 | 24,87 | 24,87 | - |
| 06 feb 2024 | 24,66 | 24,66 | 24,66 | 24,66 | 24,66 | - |
| 05 feb 2024 | 24,61 | 24,61 | 24,61 | 24,61 | 24,61 | - |
| 02 feb 2024 | 24,69 | 24,69 | 24,69 | 24,69 | 24,69 | - |
| 01 feb 2024 | 24,42 | 24,42 | 24,42 | 24,42 | 24,42 | - |
| 31 ene 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 24,12 | - |
| 30 ene 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,52 | - |
| 29 ene 2024 | 24,53 | 24,53 | 24,53 | 24,53 | 24,53 | - |
| 26 ene 2024 | 24,35 | 24,35 | 24,35 | 24,35 | 24,35 | - |
| 25 ene 2024 | 24,36 | 24,36 | 24,36 | 24,36 | 24,36 | - |
| 24 ene 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 23 ene 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,22 | - |
| 22 ene 2024 | 24,15 | 24,15 | 24,15 | 24,15 | 24,15 | - |
| 19 ene 2024 | 24,09 | 24,09 | 24,09 | 24,09 | 24,09 | - |
| 18 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 17 ene 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 16 ene 2024 | 23,73 | 23,73 | 23,73 | 23,73 | 23,73 | - |
| 12 ene 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,82 | - |
| 11 ene 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 10 ene 2024 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 09 ene 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,68 | - |
| 08 ene 2024 | 23,71 | 23,71 | 23,71 | 23,71 | 23,71 | - |
| 05 ene 2024 | 23,38 | 23,38 | 23,38 | 23,38 | 23,38 | - |
| 04 ene 2024 | 23,34 | 23,34 | 23,34 | 23,34 | 23,34 | - |
| 03 ene 2024 | 23,42 | 23,42 | 23,42 | 23,42 | 23,42 | - |
| 02 ene 2024 | 23,61 | 23,61 | 23,61 | 23,61 | 23,61 | - |
| 29 dic 2023 | 23,74 | 23,74 | 23,74 | 23,74 | 23,74 | - |
| 28 dic 2023 | 23,81 | 23,81 | 23,81 | 23,81 | 23,81 | - |
| 27 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.