Mercados españoles cerrados

BNY Mellon S&P 500 Index (PEOPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
56,97+0,07 (+0,12%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202456,9756,9756,9756,9756,97-
16 may 202456,9056,9056,9056,9056,90-
15 may 202457,0157,0157,0157,0157,01-
14 may 202456,3456,3456,3456,3456,34-
13 may 202456,0656,0656,0656,0656,06-
10 may 202456,0756,0756,0756,0756,07-
09 may 202455,9755,9755,9755,9755,97-
08 may 202455,6855,6855,6855,6855,68-
07 may 202455,6855,6855,6855,6855,68-
06 may 202455,6055,6055,6055,6055,60-
03 may 202455,0355,0355,0355,0355,03-
02 may 202454,3554,3554,3554,3554,35-
01 may 202453,8653,8653,8653,8653,86-
30 abr 202454,0554,0554,0554,0554,05-
29 abr 202454,9154,9154,9154,9154,91-
26 abr 202454,7354,7354,7354,7354,73-
25 abr 202454,1854,1854,1854,1854,18-
24 abr 202454,4354,4354,4354,4354,43-
23 abr 202454,4254,4254,4254,4254,42-
22 abr 202453,7753,7753,7753,7753,77-
19 abr 202453,3153,3153,3153,3153,31-
18 abr 202453,7853,7853,7853,7853,78-
17 abr 202453,9053,9053,9053,9053,90-
16 abr 202454,2154,2154,2154,2154,21-
15 abr 202454,3254,3254,3254,3254,32-
12 abr 202455,7955,7955,7955,7955,79-
11 abr 202455,7955,7955,7955,7955,79-
10 abr 202455,3855,3855,3855,3855,38-
09 abr 202455,9155,9155,9155,9155,91-
08 abr 202455,8255,8255,8255,8255,82-
05 abr 202455,8455,8455,8455,8455,84-
04 abr 202455,2355,2355,2355,2355,23-
03 abr 202455,9155,9155,9155,9155,91-
02 abr 202455,8555,8555,8555,8555,85-
01 abr 202456,2656,2656,2656,2656,26-
28 mar 202456,3756,3756,3756,3756,37-
27 mar 202456,3156,3156,3156,3156,31-
26 mar 202455,8255,8255,8255,8255,82-
25 mar 202455,9855,9855,9855,9855,98-
22 mar 202456,1556,1556,1556,1556,15-
21 mar 202456,2356,2356,2356,2356,23-
20 mar 202456,0556,0556,0556,0556,05-
19 mar 202455,5455,5455,5455,5455,54-
18 mar 202455,2355,2355,2355,2355,23-
15 mar 202454,8954,8954,8954,8954,89-
14 mar 202455,2555,2555,2555,2555,25-
13 mar 202455,3955,3955,3955,3955,39-
12 mar 202455,5055,5055,5055,5055,50-
11 mar 202454,8854,8854,8854,8854,88-
08 mar 202454,9454,9454,9454,9454,94-
07 mar 202455,3055,3055,3055,3055,30-
06 mar 202454,7354,7354,7354,7354,73-
05 mar 202454,4554,4554,4554,4554,45-
04 mar 202455,0155,0155,0155,0155,01-
01 mar 202455,0755,0755,0755,0755,07-
29 feb 202454,6354,6354,6354,6354,63-
28 feb 202454,3454,3454,3454,3454,34-
27 feb 202454,4354,4354,4354,4354,43-
26 feb 202454,3354,3354,3354,3354,33-
23 feb 202454,5454,5454,5454,5454,54-
22 feb 202454,5254,5254,5254,5254,52-
21 feb 202453,3953,3953,3953,3953,39-
20 feb 202453,3253,3253,3253,3253,32-
16 feb 202453,6453,6453,6453,6453,64-
15 feb 202453,9053,9053,9053,9053,90-
14 feb 202453,5753,5753,5753,5753,57-
13 feb 202453,0553,0553,0553,0553,05-
12 feb 202453,7853,7853,7853,7853,78-
09 feb 202453,8353,8353,8353,8353,83-
08 feb 202453,5253,5253,5253,5253,52-
07 feb 202453,4953,4953,4953,4953,49-
06 feb 202453,0553,0553,0553,0553,05-
05 feb 202452,9352,9352,9352,9352,93-
02 feb 202453,1053,1053,1053,1053,10-
01 feb 202452,5452,5452,5452,5452,54-
31 ene 202451,8951,8951,8951,8951,89-
30 ene 202452,7352,7352,7352,7352,73-
29 ene 202452,7652,7652,7652,7652,76-
26 ene 202452,3752,3752,3752,3752,37-
25 ene 202452,4052,4052,4052,4052,40-
24 ene 202452,1352,1352,1352,1352,13-
23 ene 202452,0852,0852,0852,0852,08-
22 ene 202451,9351,9351,9351,9351,93-
19 ene 202451,8251,8251,8251,8251,82-
18 ene 202451,1951,1951,1951,1951,19-
17 ene 202450,7450,7450,7450,7450,74-
16 ene 202451,0251,0251,0251,0251,02-
12 ene 202451,2151,2151,2151,2151,21-
11 ene 202451,1751,1751,1751,1751,17-
10 ene 202451,2151,2151,2151,2151,21-
09 ene 202450,9250,9250,9250,9250,92-
08 ene 202450,9950,9950,9950,9950,99-
05 ene 202450,2850,2850,2850,2850,28-
04 ene 202450,1950,1950,1950,1950,19-
03 ene 202450,3650,3650,3650,3650,36-
02 ene 202450,7650,7650,7650,7650,76-
29 dic 202351,0551,0551,0551,0551,05-
28 dic 202351,2051,2051,2051,2051,20-
27 dic 202351,1751,1751,1751,1751,17-
26 dic 202351,1051,1051,1051,1051,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...