Mercados españoles cerrados en 37 mins

Shelton S&P 500 Index Investor (SPFIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,32+0,01 (+0,01%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024------
28 may 202475,3275,3275,3275,3275,32-
24 may 202475,3175,3175,3175,3175,31-
23 may 202474,7874,7874,7874,7874,78-
22 may 202475,3475,3475,3475,3475,34-
21 may 202475,5475,5475,5475,5475,54-
20 may 202475,3575,3575,3575,3575,35-
17 may 202475,2875,2875,2875,2875,28-
16 may 202475,1975,1975,1975,1975,19-
15 may 202475,3375,3375,3375,3375,33-
14 may 202474,4574,4574,4574,4574,45-
13 may 202474,0974,0974,0974,0974,09-
10 may 202474,1074,1074,1074,1074,10-
09 may 202473,9773,9773,9773,9773,97-
08 may 202473,5873,5873,5873,5873,58-
07 may 202473,5973,5973,5973,5973,59-
06 may 202473,4873,4873,4873,4873,48-
03 may 202472,7472,7472,7472,7472,74-
02 may 202471,8371,8371,8371,8371,83-
01 may 202471,1871,1871,1871,1871,18-
30 abr 202471,4371,4371,4371,4371,43-
29 abr 202472,5772,5772,5772,5772,57-
26 abr 202472,3372,3372,3372,3372,33-
25 abr 202471,6071,6071,6071,6071,60-
24 abr 202471,9471,9471,9471,9471,94-
23 abr 202471,9371,9371,9371,9371,93-
22 abr 202471,0871,0871,0871,0871,08-
19 abr 202470,4670,4670,4670,4670,46-
18 abr 202471,0871,0871,0871,0871,08-
17 abr 202471,2371,2371,2371,2371,23-
16 abr 202471,6571,6571,6571,6571,65-
15 abr 202471,8071,8071,8071,8071,80-
12 abr 202472,6772,6772,6772,6772,67-
11 abr 202473,7373,7373,7373,7373,73-
10 abr 202473,1973,1973,1973,1973,19-
09 abr 202473,8973,8973,8973,8973,89-
08 abr 202473,7773,7773,7773,7773,77-
05 abr 202473,8073,8073,8073,8073,80-
04 abr 202472,9972,9972,9972,9972,99-
03 abr 202473,9073,9073,9073,9073,90-
02 abr 202473,8173,8173,8173,8173,81-
01 abr 202474,3574,3574,3574,3574,35-
28 mar 202474,5074,5074,5074,5074,50-
27 mar 202474,6174,6174,6174,6174,61-
26 mar 202473,9673,9673,9673,9673,96-
25 mar 202474,1774,1774,1774,1774,17-
22 mar 202474,4074,4074,4074,4074,40-
21 mar 202474,5074,5074,5074,5074,50-
20 mar 202474,2674,2674,2674,2674,26-
19 mar 202473,6073,6073,6073,6073,60-
18 mar 202473,1773,1773,1773,1773,17-
15 mar 202472,7172,7172,7172,7172,71-
14 mar 202473,1873,1873,1873,1873,18-
13 mar 202473,3773,3773,3773,3773,37-
12 mar 202473,5173,5173,5173,5173,51-
11 mar 202472,7072,7072,7072,7072,70-
08 mar 202472,7872,7872,7872,7872,78-
07 mar 202473,2573,2573,2573,2573,25-
06 mar 202472,5072,5072,5072,5072,50-
05 mar 202472,1272,1272,1272,1272,12-
04 mar 202472,8672,8672,8672,8672,86-
01 mar 202472,9572,9572,9572,9572,95-
29 feb 202472,3772,3772,3772,3772,37-
28 feb 202471,9871,9871,9871,9871,98-
27 feb 202472,0972,0972,0972,0972,09-
26 feb 202471,9771,9771,9771,9771,97-
23 feb 202472,2472,2472,2472,2472,24-
22 feb 202472,2272,2272,2272,2272,22-
21 feb 202470,7270,7270,7270,7270,72-
20 feb 202470,6370,6370,6370,6370,63-
16 feb 202471,0671,0671,0671,0671,06-
15 feb 202471,3971,3971,3971,3971,39-
14 feb 202470,9670,9670,9670,9670,96-
13 feb 202470,2870,2870,2870,2870,28-
12 feb 202471,2471,2471,2471,2471,24-
09 feb 202471,3171,3171,3171,3171,31-
08 feb 202470,9070,9070,9070,9070,90-
07 feb 202470,8570,8570,8570,8570,85-
06 feb 202470,2770,2770,2770,2770,27-
05 feb 202470,1170,1170,1170,1170,11-
02 feb 202470,3370,3370,3370,3370,33-
01 feb 202469,5869,5869,5869,5869,58-
31 ene 202468,7268,7268,7268,7268,72-
30 ene 202469,8569,8569,8569,8569,85-
29 ene 202469,8869,8869,8869,8869,88-
26 ene 202469,3669,3669,3669,3669,36-
25 ene 202469,4169,4169,4169,4169,41-
24 ene 202469,0469,0469,0469,0469,04-
23 ene 202468,9868,9868,9868,9868,98-
22 ene 202468,7868,7868,7868,7868,78-
19 ene 202468,6368,6368,6368,6368,63-
18 ene 202467,8067,8067,8067,8067,80-
17 ene 202467,2067,2067,2067,2067,20-
16 ene 202467,5867,5867,5867,5867,58-
12 ene 202467,8367,8367,8367,8367,83-
11 ene 202467,7867,7867,7867,7867,78-
10 ene 202467,8267,8267,8267,8267,82-
09 ene 202467,4467,4467,4467,4467,44-
08 ene 202467,5367,5367,5367,5367,53-
05 ene 202466,5966,5966,5966,5966,59-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...