Mercados españoles cerrados en 2 hrs

Schwab 1000 Index (SNXFX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
108,55-0,48 (-0,44%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024------
25 abr 2024108,55108,55108,55108,55108,55-
24 abr 2024109,03109,03109,03109,03109,03-
23 abr 2024109,02109,02109,02109,02109,02-
22 abr 2024107,66107,66107,66107,66107,66-
19 abr 2024106,72106,72106,72106,72106,72-
18 abr 2024107,61107,61107,61107,61107,61-
17 abr 2024107,85107,85107,85107,85107,85-
16 abr 2024108,51108,51108,51108,51108,51-
15 abr 2024108,73108,73108,73108,73108,73-
12 abr 2024110,11110,11110,11110,11110,11-
11 abr 2024111,77111,77111,77111,77111,77-
10 abr 2024110,97110,97110,97110,97110,97-
09 abr 2024112,09112,09112,09112,09112,09-
08 abr 2024111,93111,93111,93111,93111,93-
05 abr 2024111,93111,93111,93111,93111,93-
04 abr 2024110,69110,69110,69110,69110,69-
03 abr 2024112,05112,05112,05112,05112,05-
02 abr 2024111,89111,89111,89111,89111,89-
01 abr 2024112,76112,76112,76112,76112,76-
28 mar 2024113,04113,04113,04113,04113,04-
27 mar 2024112,90112,90112,90112,90112,90-
26 mar 2024111,91111,91111,91111,91111,91-
25 mar 2024112,19112,19112,19112,19112,19-
22 mar 2024112,49112,49112,49112,49112,49-
21 mar 2024112,70112,70112,70112,70112,70-
20 mar 2024112,26112,26112,26112,26112,26-
19 mar 2024111,19111,19111,19111,19111,19-
18 mar 2024110,57110,57110,57110,57110,57-
15 mar 2024109,93109,93109,93109,93109,93-
14 mar 2024110,61110,61110,61110,61110,61-
13 mar 2024111,01111,01111,01111,01111,01-
12 mar 2024111,17111,17111,17111,17111,17-
11 mar 2024110,00110,00110,00110,00110,00-
08 mar 2024110,17110,17110,17110,17110,17-
07 mar 2024110,89110,89110,89110,89110,89-
06 mar 2024109,74109,74109,74109,74109,74-
05 mar 2024109,12109,12109,12109,12109,12-
04 mar 2024110,27110,27110,27110,27110,27-
01 mar 2024110,37110,37110,37110,37110,37-
29 feb 2024109,49109,49109,49109,49109,49-
28 feb 2024108,88108,88108,88108,88108,88-
27 feb 2024109,05109,05109,05109,05109,05-
26 feb 2024108,83108,83108,83108,83108,83-
23 feb 2024109,18109,18109,18109,18109,18-
22 feb 2024109,11109,11109,11109,11109,11-
21 feb 2024106,87106,87106,87106,87106,87-
20 feb 2024106,81106,81106,81106,81106,81-
16 feb 2024107,50107,50107,50107,50107,50-
15 feb 2024108,04108,04108,04108,04108,04-
14 feb 2024107,33107,33107,33107,33107,33-
13 feb 2024106,18106,18106,18106,18106,18-
12 feb 2024107,74107,74107,74107,74107,74-
09 feb 2024107,78107,78107,78107,78107,78-
08 feb 2024107,12107,12107,12107,12107,12-
07 feb 2024106,93106,93106,93106,93106,93-
06 feb 2024106,06106,06106,06106,06106,06-
05 feb 2024105,76105,76105,76105,76105,76-
02 feb 2024106,18106,18106,18106,18106,18-
01 feb 2024105,10105,10105,10105,10105,10-
31 ene 2024103,81103,81103,81103,81103,81-
30 ene 2024105,54105,54105,54105,54105,54-
29 ene 2024105,63105,63105,63105,63105,63-
26 ene 2024104,75104,75104,75104,75104,75-
25 ene 2024104,80104,80104,80104,80104,80-
24 ene 2024104,27104,27104,27104,27104,27-
23 ene 2024104,26104,26104,26104,26104,26-
22 ene 2024104,00104,00104,00104,00104,00-
19 ene 2024103,68103,68103,68103,68103,68-
18 ene 2024102,41102,41102,41102,41102,41-
17 ene 2024101,51101,51101,51101,51101,51-
16 ene 2024102,10102,10102,10102,10102,10-
12 ene 2024102,50102,50102,50102,50102,50-
11 ene 2024102,45102,45102,45102,45102,45-
10 ene 2024102,52102,52102,52102,52102,52-
09 ene 2024101,97101,97101,97101,97101,97-
08 ene 2024102,12102,12102,12102,12102,12-
05 ene 2024100,65100,65100,65100,65100,65-
04 ene 2024100,46100,46100,46100,46100,46-
03 ene 2024100,76100,76100,76100,76100,76-
02 ene 2024101,71101,71101,71101,71101,71-
29 dic 2023102,37102,37102,37102,37102,37-
28 dic 2023102,73102,73102,73102,73102,73-
27 dic 2023102,68102,68102,68102,68102,68-
26 dic 2023102,52102,52102,52102,52102,52-
22 dic 2023102,05102,05102,05102,05102,05-
21 dic 2023101,86101,86101,86101,86101,86-
20 dic 2023100,77100,77100,77100,77100,77-
19 dic 2023102,31102,31102,31102,31102,31-
18 dic 2023101,64101,64101,64101,64101,64-
15 dic 2023101,20101,20101,20101,20101,20-
14 dic 2023101,26101,26101,26101,26101,26-
13 dic 2023100,78100,78100,78100,78100,78-
12 dic 202399,3499,3499,3499,3499,34-
11 dic 202398,9098,9098,9098,9098,90-
08 dic 202398,4998,4998,4998,4998,49-
08 dic 20231.445 Dividendo
07 dic 202399,5099,5099,5099,5098,06-
06 dic 202398,7298,7298,7298,7297,29-
05 dic 202399,1099,1099,1099,1097,66-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...