Mercados españoles cerrados

Shelton S&P 500 Index Investor (SPFIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
77,41+0,85 (+1,11%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202477,4177,4177,4177,4177,41-
25 jul 202476,5676,5676,5676,5676,56-
24 jul 202476,9576,9576,9576,9576,95-
23 jul 202478,7778,7778,7778,7778,77-
22 jul 202478,8978,8978,8978,8978,89-
19 jul 202478,0578,0578,0578,0578,05-
18 jul 202478,6178,6178,6178,6178,61-
17 jul 202479,2379,2379,2379,2379,23-
16 jul 202480,3580,3580,3580,3580,35-
15 jul 202479,8479,8479,8479,8479,84-
12 jul 202479,6079,6079,6079,6079,60-
11 jul 202479,1779,1779,1779,1779,17-
10 jul 202479,8679,8679,8679,8679,86-
09 jul 202479,0579,0579,0579,0579,05-
08 jul 202478,9978,9978,9978,9978,99-
05 jul 202478,9178,9178,9178,9178,91-
03 jul 202478,4778,4778,4778,4778,47-
02 jul 202478,0878,0878,0878,0878,08-
01 jul 202477,6077,6077,6077,6077,60-
28 jun 202477,3977,3977,3977,3977,39-
27 jun 202477,8877,8877,8877,8877,88-
26 jun 202477,8177,8177,8177,8177,81-
25 jun 202477,6977,6977,6977,6977,69-
24 jun 202477,3977,3977,3977,3977,39-
21 jun 202477,6377,6377,6377,6377,63-
20 jun 202477,7477,7477,7477,7477,74-
18 jun 202477,9477,9477,9477,9477,94-
17 jun 202477,7477,7477,7477,7477,74-
14 jun 202477,1577,1577,1577,1577,15-
13 jun 202477,1677,1677,1677,1677,16-
12 jun 202476,9876,9876,9876,9876,98-
11 jun 202476,3476,3476,3476,3476,34-
10 jun 202476,1376,1376,1376,1376,13-
07 jun 202475,9375,9375,9375,9375,93-
06 jun 202476,0076,0076,0076,0076,00-
05 jun 202476,0276,0276,0276,0276,02-
04 jun 202475,1375,1375,1375,1375,13-
03 jun 202475,0275,0275,0275,0275,02-
31 may 202474,9374,9374,9374,9374,93-
30 may 202474,3374,3374,3374,3374,33-
29 may 202474,7674,7674,7674,7674,76-
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-
28 mar 20240.187 Dividendo
27 mar 202474,6174,6174,6174,6174,42-
26 mar 202473,9673,9673,9673,9673,77-
25 mar 202474,1774,1774,1774,1773,98-
22 mar 202474,4074,4074,4074,4074,21-
21 mar 202474,5074,5074,5074,5074,31-
20 mar 202474,2674,2674,2674,2674,07-
19 mar 202473,6073,6073,6073,6073,42-
18 mar 202473,1773,1773,1773,1772,99-
15 mar 202472,7172,7172,7172,7172,53-
14 mar 202473,1873,1873,1873,1873,00-
13 mar 202473,3773,3773,3773,3773,19-
12 mar 202473,5173,5173,5173,5173,33-
11 mar 202472,7072,7072,7072,7072,52-
08 mar 202472,7872,7872,7872,7872,60-
07 mar 202473,2573,2573,2573,2573,07-
06 mar 202472,5072,5072,5072,5072,32-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...