Mercados españoles cerrados en 6 hrs 36 min

Empower S&P 500 Index Investor (MXVIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,62+0,18 (+0,51%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202435,6235,6235,6235,6235,62-
02 jul 202435,4435,4435,4435,4435,44-
01 jul 202435,2235,2235,2235,2235,22-
28 jun 202435,1335,1335,1335,1335,13-
27 jun 202435,2735,2735,2735,2735,27-
26 jun 202435,2435,2435,2435,2435,24-
25 jun 202435,1835,1835,1835,1835,18-
24 jun 202435,0435,0435,0435,0435,04-
21 jun 202435,1535,1535,1535,1535,15-
20 jun 202435,2035,2035,2035,2035,20-
18 jun 202435,2935,2935,2935,2935,29-
17 jun 202435,2035,2035,2035,2035,20-
14 jun 202434,9334,9334,9334,9334,93-
13 jun 202434,9434,9434,9434,9434,94-
12 jun 202434,8634,8634,8634,8634,86-
11 jun 202434,5634,5634,5634,5634,56-
10 jun 202434,4734,4734,4734,4734,47-
07 jun 202434,3834,3834,3834,3834,38-
06 jun 202434,4134,4134,4134,4134,41-
05 jun 202434,4234,4234,4234,4234,42-
04 jun 202434,0134,0134,0134,0134,01-
03 jun 202433,9633,9633,9633,9633,96-
31 may 202433,6533,6533,6533,6533,65-
30 may 202433,6533,6533,6533,6533,65-
29 may 202433,8533,8533,8533,8533,85-
28 may 202434,1034,1034,1034,1034,10-
24 may 202433,8533,8533,8533,8533,85-
23 may 202433,8533,8533,8533,8533,85-
22 may 202434,1034,1034,1034,1034,10-
21 may 202434,2034,2034,2034,2034,20-
20 may 202434,1134,1134,1134,1134,11-
17 may 202434,0834,0834,0834,0834,08-
16 may 202434,0434,0434,0434,0434,04-
15 may 202434,1034,1034,1034,1034,10-
14 may 202433,7033,7033,7033,7033,70-
13 may 202433,5333,5333,5333,5333,53-
10 may 202433,5433,5433,5433,5433,54-
09 may 202433,4833,4833,4833,4833,48-
08 may 202433,3133,3133,3133,3133,31-
07 may 202433,3133,3133,3133,3133,31-
06 may 202433,2633,2633,2633,2633,26-
03 may 202432,9232,9232,9232,9232,92-
02 may 202432,5132,5132,5132,5132,51-
01 may 202432,2232,2232,2232,2232,22-
30 abr 202432,3332,3332,3332,3332,33-
29 abr 202432,8532,8532,8532,8532,85-
26 abr 202432,7432,7432,7432,7432,74-
25 abr 202432,4132,4132,4132,4132,41-
24 abr 202432,5632,5632,5632,5632,56-
23 abr 202432,5632,5632,5632,5632,56-
22 abr 202432,1732,1732,1732,1732,17-
19 abr 202431,8931,8931,8931,8931,89-
18 abr 202432,1732,1732,1732,1732,17-
17 abr 202432,2432,2432,2432,2432,24-
16 abr 202432,4332,4332,4332,4332,43-
15 abr 202432,5032,5032,5032,5032,50-
12 abr 202433,3833,3833,3833,3833,38-
11 abr 202433,3833,3833,3833,3833,38-
10 abr 202433,1333,1333,1333,1333,13-
09 abr 202433,4533,4533,4533,4533,45-
08 abr 202433,4033,4033,4033,4033,40-
05 abr 202433,4133,4133,4133,4133,41-
04 abr 202433,0433,0433,0433,0433,04-
03 abr 202433,4533,4533,4533,4533,45-
02 abr 202433,4133,4133,4133,4133,41-
01 abr 202433,6633,6633,6633,6633,66-
28 mar 202433,7333,7333,7333,7333,73-
27 mar 202433,6933,6933,6933,6933,69-
26 mar 202433,4033,4033,4033,4033,40-
25 mar 202433,4933,4933,4933,4933,49-
22 mar 202433,6033,6033,6033,6033,60-
21 mar 202433,6433,6433,6433,6433,64-
20 mar 202433,5333,5333,5333,5333,53-
19 mar 202433,2333,2333,2333,2333,23-
18 mar 202433,0533,0533,0533,0533,05-
15 mar 202432,8432,8432,8432,8432,84-
14 mar 202433,0633,0633,0633,0633,06-
13 mar 202433,2133,2133,2133,2133,21-
12 mar 202433,2133,2133,2133,2133,21-
11 mar 202432,8432,8432,8432,8432,84-
08 mar 202432,8832,8832,8832,8832,88-
07 mar 202433,0933,0933,0933,0933,09-
06 mar 202432,7532,7532,7532,7532,75-
05 mar 202432,5832,5832,5832,5832,58-
04 mar 202432,9132,9132,9132,9132,91-
01 mar 202432,9632,9632,9632,9632,96-
29 feb 202432,6932,6932,6932,6932,69-
28 feb 202432,5232,5232,5232,5232,52-
27 feb 202432,5732,5732,5732,5732,57-
26 feb 202432,5132,5132,5132,5132,51-
23 feb 202432,6432,6432,6432,6432,64-
22 feb 202432,6232,6232,6232,6232,62-
21 feb 202431,9531,9531,9531,9531,95-
20 feb 202431,9131,9131,9131,9131,91-
16 feb 202432,1032,1032,1032,1032,10-
15 feb 202432,2532,2532,2532,2532,25-
14 feb 202432,0632,0632,0632,0632,06-
13 feb 202431,7531,7531,7531,7531,75-
12 feb 202432,1932,1932,1932,1932,19-
09 feb 202432,2232,2232,2232,2232,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...