Mercados españoles cerrados

T. Rowe Price Total Equity Market Idx (POMIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,63+0,18 (+0,33%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024------
29 abr 202454,6354,6354,6354,6354,63-
26 abr 202454,4554,4554,4554,4554,45-
25 abr 202453,9153,9153,9153,9153,91-
24 abr 202454,1754,1754,1754,1754,17-
23 abr 202454,1754,1754,1754,1754,17-
22 abr 202453,4853,4853,4853,4853,48-
19 abr 202453,0153,0153,0153,0153,01-
18 abr 202453,4253,4253,4253,4253,42-
17 abr 202453,5453,5453,5453,5453,54-
16 abr 202453,8853,8853,8853,8853,88-
15 abr 202454,0154,0154,0154,0154,01-
12 abr 202454,7054,7054,7054,7054,70-
11 abr 202455,5455,5455,5455,5455,54-
10 abr 202455,1455,1455,1455,1455,14-
09 abr 202455,7455,7455,7455,7455,74-
08 abr 202455,6555,6555,6555,6555,65-
05 abr 202455,6455,6455,6455,6455,64-
04 abr 202455,0455,0455,0455,0455,04-
03 abr 202455,7155,7155,7155,7155,71-
02 abr 202455,6255,6255,6255,6255,62-
01 abr 202456,0856,0856,0856,0856,08-
28 mar 202456,2456,2456,2456,2456,24-
27 mar 202456,1756,1756,1756,1756,17-
26 mar 202455,6455,6455,6455,6455,64-
25 mar 202455,7855,7855,7855,7855,78-
22 mar 202455,9255,9255,9255,9255,92-
21 mar 202456,0656,0656,0656,0656,06-
20 mar 202455,8255,8255,8255,8255,82-
19 mar 202455,2655,2655,2655,2655,26-
18 mar 202454,9554,9554,9554,9554,95-
15 mar 202454,6654,6654,6654,6654,66-
14 mar 202454,9854,9854,9854,9854,98-
13 mar 202455,2255,2255,2255,2255,22-
12 mar 202455,2955,2955,2955,2955,29-
11 mar 202454,7354,7354,7354,7354,73-
08 mar 202454,8454,8454,8454,8454,84-
07 mar 202455,1755,1755,1755,1755,17-
06 mar 202454,6054,6054,6054,6054,60-
05 mar 202454,2954,2954,2954,2954,29-
04 mar 202454,8754,8754,8754,8754,87-
01 mar 202454,9154,9154,9154,9154,91-
29 feb 202454,4754,4754,4754,4754,47-
28 feb 202454,1654,1654,1654,1654,16-
27 feb 202454,2654,2654,2654,2654,26-
26 feb 202454,1354,1354,1354,1354,13-
23 feb 202454,2854,2854,2854,2854,28-
22 feb 202454,2654,2654,2654,2654,26-
21 feb 202453,1953,1953,1953,1953,19-
20 feb 202453,1753,1753,1753,1753,17-
16 feb 202453,5453,5453,5453,5453,54-
15 feb 202453,8253,8253,8253,8253,82-
14 feb 202453,4353,4353,4353,4353,43-
13 feb 202452,8352,8352,8352,8352,83-
12 feb 202453,6753,6753,6753,6753,67-
09 feb 202453,6553,6553,6553,6553,65-
08 feb 202453,3053,3053,3053,3053,30-
07 feb 202453,1853,1853,1853,1853,18-
06 feb 202452,7852,7852,7852,7852,78-
05 feb 202452,6252,6252,6252,6252,62-
02 feb 202452,8552,8552,8552,8552,85-
01 feb 202452,3552,3552,3552,3552,35-
31 ene 202451,7151,7151,7151,7151,71-
30 ene 202452,5952,5952,5952,5952,59-
29 ene 202452,6652,6652,6652,6652,66-
26 ene 202452,2052,2052,2052,2052,20-
25 ene 202452,2152,2152,2152,2152,21-
24 ene 202451,9451,9451,9451,9451,94-
23 ene 202451,9451,9451,9451,9451,94-
22 ene 202451,8351,8351,8351,8351,83-
19 ene 202451,6351,6351,6351,6351,63-
18 ene 202451,0051,0051,0051,0051,00-
17 ene 202450,5750,5750,5750,5750,57-
16 ene 202450,8750,8750,8750,8750,87-
12 ene 202451,0951,0951,0951,0951,09-
11 ene 202451,0651,0651,0651,0651,06-
10 ene 202451,1151,1151,1151,1151,11-
09 ene 202450,8450,8450,8450,8450,84-
08 ene 202450,9450,9450,9450,9450,94-
05 ene 202450,2050,2050,2050,2050,20-
04 ene 202450,1150,1150,1150,1150,11-
03 ene 202450,2550,2550,2550,2550,25-
02 ene 202450,7750,7750,7750,7750,77-
29 dic 202351,1051,1051,1051,1051,10-
28 dic 202351,3051,3051,3051,3051,30-
27 dic 202351,2851,2851,2851,2851,28-
26 dic 202351,2051,2051,2051,2051,20-
22 dic 202350,9550,9550,9550,9550,95-
21 dic 202350,8450,8450,8450,8450,84-
20 dic 202350,2850,2850,2850,2850,28-
19 dic 202351,0551,0551,0551,0551,05-
18 dic 202350,6950,6950,6950,6950,69-
15 dic 202350,4950,4950,4950,4950,49-
15 dic 20230.614 Dividendo
15 dic 20230.132 Plusvalía
14 dic 202351,2851,2851,2851,2850,53-
13 dic 202350,9850,9850,9850,9850,24-
12 dic 202350,2050,2050,2050,2049,47-
11 dic 202349,9949,9949,9949,9949,26-
08 dic 202349,7949,7949,7949,7949,07-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...