Mercados españoles abiertos en 6 hrs 29 min

MainStay S&P 500 Index Inv (MYSPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,13+0,51 (+0,92%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 2024------
01 may 202455,6255,6255,6255,6255,62-
30 abr 202455,8155,8155,8155,8155,81-
29 abr 202456,7056,7056,7056,7056,70-
26 abr 202456,5256,5256,5256,5256,52-
25 abr 202455,9555,9555,9555,9555,95-
24 abr 202456,2156,2156,2156,2156,21-
23 abr 202456,2056,2056,2056,2056,20-
22 abr 202455,5355,5355,5355,5355,53-
19 abr 202455,0655,0655,0655,0655,06-
18 abr 202455,5455,5455,5455,5455,54-
17 abr 202455,6655,6655,6655,6655,66-
16 abr 202455,9955,9955,9955,9955,99-
15 abr 202456,1056,1056,1056,1056,10-
12 abr 202456,7956,7956,7956,7956,79-
11 abr 202457,6257,6257,6257,6257,62-
10 abr 202457,1957,1957,1957,1957,19-
09 abr 202457,7457,7457,7457,7457,74-
08 abr 202457,6557,6557,6557,6557,65-
05 abr 202457,6757,6757,6757,6757,67-
04 abr 202457,0457,0457,0457,0457,04-
03 abr 202457,7557,7557,7557,7557,75-
02 abr 202457,6857,6857,6857,6857,68-
01 abr 202458,1058,1058,1058,1058,10-
28 mar 202458,2258,2258,2258,2258,22-
27 mar 202458,1658,1658,1658,1658,16-
26 mar 202457,6657,6657,6657,6657,66-
25 mar 202457,8257,8257,8257,8257,82-
22 mar 202458,0058,0058,0058,0058,00-
21 mar 202458,0858,0858,0858,0858,08-
20 mar 202457,8957,8957,8957,8957,89-
19 mar 202457,3757,3757,3757,3757,37-
18 mar 202457,0557,0557,0557,0557,05-
15 mar 202456,7056,7056,7056,7056,70-
14 mar 202457,0757,0757,0757,0757,07-
13 mar 202457,2257,2257,2257,2257,22-
12 mar 202457,3357,3357,3357,3357,33-
11 mar 202456,6956,6956,6956,6956,69-
08 mar 202456,7656,7656,7656,7656,76-
07 mar 202457,1357,1357,1357,1357,13-
06 mar 202456,5456,5456,5456,5456,54-
05 mar 202456,2556,2556,2556,2556,25-
04 mar 202456,8356,8356,8356,8356,83-
01 mar 202456,9056,9056,9056,9056,90-
29 feb 202456,4456,4456,4456,4456,44-
28 feb 202456,1456,1456,1456,1456,14-
27 feb 202456,2356,2356,2356,2356,23-
26 feb 202456,1356,1356,1356,1356,13-
23 feb 202456,3556,3556,3556,3556,35-
22 feb 202456,3256,3256,3256,3256,32-
21 feb 202455,1655,1655,1655,1655,16-
20 feb 202455,0955,0955,0955,0955,09-
16 feb 202455,4255,4255,4255,4255,42-
15 feb 202455,6855,6855,6855,6855,68-
14 feb 202455,3555,3555,3555,3555,35-
13 feb 202454,8254,8254,8254,8254,82-
12 feb 202455,5755,5755,5755,5755,57-
09 feb 202455,6255,6255,6255,6255,62-
08 feb 202455,3055,3055,3055,3055,30-
07 feb 202455,2755,2755,2755,2755,27-
06 feb 202454,8154,8154,8154,8154,81-
05 feb 202454,6954,6954,6954,6954,69-
02 feb 202454,8654,8654,8654,8654,86-
01 feb 202454,2854,2854,2854,2854,28-
31 ene 202453,6153,6153,6153,6153,61-
30 ene 202454,4954,4954,4954,4954,49-
29 ene 202454,5254,5254,5254,5254,52-
26 ene 202454,1154,1154,1154,1154,11-
25 ene 202454,1554,1554,1554,1554,15-
24 ene 202453,8653,8653,8653,8653,86-
23 ene 202453,8253,8253,8253,8253,82-
22 ene 202453,6653,6653,6653,6653,66-
19 ene 202453,5553,5553,5553,5553,55-
18 ene 202452,9052,9052,9052,9052,90-
17 ene 202452,4352,4352,4352,4352,43-
16 ene 202452,7352,7352,7352,7352,73-
12 ene 202452,9352,9352,9352,9352,93-
11 ene 202452,8852,8852,8852,8852,88-
10 ene 202452,9252,9252,9252,9252,92-
09 ene 202452,6252,6252,6252,6252,62-
08 ene 202452,6952,6952,6952,6952,69-
05 ene 202451,9651,9651,9651,9651,96-
04 ene 202451,8751,8751,8751,8751,87-
03 ene 202452,0452,0452,0452,0452,04-
02 ene 202452,4652,4652,4652,4652,46-
29 dic 202352,9152,9152,9152,9152,91-
28 dic 202352,9152,9152,9152,9152,91-
27 dic 202352,8952,8952,8952,8952,89-
26 dic 202352,8152,8152,8152,8152,81-
22 dic 202352,5952,5952,5952,5952,59-
21 dic 202352,5052,5052,5052,5052,50-
20 dic 202351,9751,9751,9751,9751,97-
19 dic 202352,7452,7452,7452,7452,74-
18 dic 202352,4352,4352,4352,4352,43-
15 dic 202352,1952,1952,1952,1952,19-
14 dic 202352,1952,1952,1952,1952,19-
13 dic 202352,0552,0552,0552,0552,05-
12 dic 202351,3551,3551,3551,3551,35-
11 dic 202351,1151,1151,1151,1151,11-
08 dic 202350,9250,9250,9250,9250,92-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...