Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.303,27 +6,17 (+0,12%) Nasdaq
16.685,97 -12,33 (-0,07%) NIKKEI 225
39.380,72 +593,34 (+1,53%) Dólar/Euro
1,0875 +0,0004 (+0,03%) Petróleo Brent
84,18 +0,20 (+0,24%) Bitcoin EUR
61.282,24 -313,86 (-0,51%)
Invesco S&P 500 Index A (SPIAX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 56,10 | 56,10 | 56,10 | 56,10 | 56,10 | - |
| 16 may 2024 | 56,04 | 56,04 | 56,04 | 56,04 | 56,04 | - |
| 15 may 2024 | 56,14 | 56,14 | 56,14 | 56,14 | 56,14 | - |
| 14 may 2024 | 55,48 | 55,48 | 55,48 | 55,48 | 55,48 | - |
| 13 may 2024 | 55,21 | 55,21 | 55,21 | 55,21 | 55,21 | - |
| 10 may 2024 | 55,22 | 55,22 | 55,22 | 55,22 | 55,22 | - |
| 09 may 2024 | 55,12 | 55,12 | 55,12 | 55,12 | 55,12 | - |
| 08 may 2024 | 54,83 | 54,83 | 54,83 | 54,83 | 54,83 | - |
| 07 may 2024 | 54,84 | 54,84 | 54,84 | 54,84 | 54,84 | - |
| 06 may 2024 | 54,76 | 54,76 | 54,76 | 54,76 | 54,76 | - |
| 03 may 2024 | 54,20 | 54,20 | 54,20 | 54,20 | 54,20 | - |
| 02 may 2024 | 53,53 | 53,53 | 53,53 | 53,53 | 53,53 | - |
| 01 may 2024 | 53,04 | 53,04 | 53,04 | 53,04 | 53,04 | - |
| 30 abr 2024 | 53,23 | 53,23 | 53,23 | 53,23 | 53,23 | - |
| 29 abr 2024 | 54,08 | 54,08 | 54,08 | 54,08 | 54,08 | - |
| 26 abr 2024 | 53,90 | 53,90 | 53,90 | 53,90 | 53,90 | - |
| 25 abr 2024 | 53,36 | 53,36 | 53,36 | 53,36 | 53,36 | - |
| 24 abr 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
| 23 abr 2024 | 53,59 | 53,59 | 53,59 | 53,59 | 53,59 | - |
| 22 abr 2024 | 52,96 | 52,96 | 52,96 | 52,96 | 52,96 | - |
| 19 abr 2024 | 52,50 | 52,50 | 52,50 | 52,50 | 52,50 | - |
| 18 abr 2024 | 52,97 | 52,97 | 52,97 | 52,97 | 52,97 | - |
| 17 abr 2024 | 53,08 | 53,08 | 53,08 | 53,08 | 53,08 | - |
| 16 abr 2024 | 53,39 | 53,39 | 53,39 | 53,39 | 53,39 | - |
| 15 abr 2024 | 53,50 | 53,50 | 53,50 | 53,50 | 53,50 | - |
| 12 abr 2024 | 54,15 | 54,15 | 54,15 | 54,15 | 54,15 | - |
| 11 abr 2024 | 54,95 | 54,95 | 54,95 | 54,95 | 54,95 | - |
| 10 abr 2024 | 54,54 | 54,54 | 54,54 | 54,54 | 54,54 | - |
| 09 abr 2024 | 55,06 | 55,06 | 55,06 | 55,06 | 55,06 | - |
| 08 abr 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
| 05 abr 2024 | 55,00 | 55,00 | 55,00 | 55,00 | 55,00 | - |
| 04 abr 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
| 03 abr 2024 | 55,07 | 55,07 | 55,07 | 55,07 | 55,07 | - |
| 02 abr 2024 | 55,01 | 55,01 | 55,01 | 55,01 | 55,01 | - |
| 01 abr 2024 | 55,41 | 55,41 | 55,41 | 55,41 | 55,41 | - |
| 28 mar 2024 | 55,52 | 55,52 | 55,52 | 55,52 | 55,52 | - |
| 27 mar 2024 | 55,46 | 55,46 | 55,46 | 55,46 | 55,46 | - |
| 26 mar 2024 | 54,98 | 54,98 | 54,98 | 54,98 | 54,98 | - |
| 25 mar 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 55,13 | - |
| 22 mar 2024 | 55,30 | 55,30 | 55,30 | 55,30 | 55,30 | - |
| 21 mar 2024 | 55,38 | 55,38 | 55,38 | 55,38 | 55,38 | - |
| 20 mar 2024 | 55,20 | 55,20 | 55,20 | 55,20 | 55,20 | - |
| 19 mar 2024 | 54,71 | 54,71 | 54,71 | 54,71 | 54,71 | - |
| 18 mar 2024 | 54,40 | 54,40 | 54,40 | 54,40 | 54,40 | - |
| 15 mar 2024 | 54,06 | 54,06 | 54,06 | 54,06 | 54,06 | - |
| 14 mar 2024 | 54,41 | 54,41 | 54,41 | 54,41 | 54,41 | - |
| 13 mar 2024 | 54,56 | 54,56 | 54,56 | 54,56 | 54,56 | - |
| 12 mar 2024 | 54,66 | 54,66 | 54,66 | 54,66 | 54,66 | - |
| 11 mar 2024 | 54,05 | 54,05 | 54,05 | 54,05 | 54,05 | - |
| 08 mar 2024 | 54,11 | 54,11 | 54,11 | 54,11 | 54,11 | - |
| 07 mar 2024 | 54,47 | 54,47 | 54,47 | 54,47 | 54,47 | - |
| 06 mar 2024 | 53,91 | 53,91 | 53,91 | 53,91 | 53,91 | - |
| 05 mar 2024 | 53,63 | 53,63 | 53,63 | 53,63 | 53,63 | - |
| 04 mar 2024 | 54,18 | 54,18 | 54,18 | 54,18 | 54,18 | - |
| 01 mar 2024 | 54,24 | 54,24 | 54,24 | 54,24 | 54,24 | - |
| 29 feb 2024 | 53,81 | 53,81 | 53,81 | 53,81 | 53,81 | - |
| 28 feb 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
| 27 feb 2024 | 53,61 | 53,61 | 53,61 | 53,61 | 53,61 | - |
| 26 feb 2024 | 53,52 | 53,52 | 53,52 | 53,52 | 53,52 | - |
| 23 feb 2024 | 53,72 | 53,72 | 53,72 | 53,72 | 53,72 | - |
| 22 feb 2024 | 53,70 | 53,70 | 53,70 | 53,70 | 53,70 | - |
| 21 feb 2024 | 52,59 | 52,59 | 52,59 | 52,59 | 52,59 | - |
| 20 feb 2024 | 52,52 | 52,52 | 52,52 | 52,52 | 52,52 | - |
| 16 feb 2024 | 52,84 | 52,84 | 52,84 | 52,84 | 52,84 | - |
| 15 feb 2024 | 53,09 | 53,09 | 53,09 | 53,09 | 53,09 | - |
| 14 feb 2024 | 52,77 | 52,77 | 52,77 | 52,77 | 52,77 | - |
| 13 feb 2024 | 52,26 | 52,26 | 52,26 | 52,26 | 52,26 | - |
| 12 feb 2024 | 52,98 | 52,98 | 52,98 | 52,98 | 52,98 | - |
| 09 feb 2024 | 53,03 | 53,03 | 53,03 | 53,03 | 53,03 | - |
| 08 feb 2024 | 52,72 | 52,72 | 52,72 | 52,72 | 52,72 | - |
| 07 feb 2024 | 52,69 | 52,69 | 52,69 | 52,69 | 52,69 | - |
| 06 feb 2024 | 52,25 | 52,25 | 52,25 | 52,25 | 52,25 | - |
| 05 feb 2024 | 52,13 | 52,13 | 52,13 | 52,13 | 52,13 | - |
| 02 feb 2024 | 52,30 | 52,30 | 52,30 | 52,30 | 52,30 | - |
| 01 feb 2024 | 51,75 | 51,75 | 51,75 | 51,75 | 51,75 | - |
| 31 ene 2024 | 51,11 | 51,11 | 51,11 | 51,11 | 51,11 | - |
| 30 ene 2024 | 51,94 | 51,94 | 51,94 | 51,94 | 51,94 | - |
| 29 ene 2024 | 51,97 | 51,97 | 51,97 | 51,97 | 51,97 | - |
| 26 ene 2024 | 51,58 | 51,58 | 51,58 | 51,58 | 51,58 | - |
| 25 ene 2024 | 51,62 | 51,62 | 51,62 | 51,62 | 51,62 | - |
| 24 ene 2024 | 51,34 | 51,34 | 51,34 | 51,34 | 51,34 | - |
| 23 ene 2024 | 51,30 | 51,30 | 51,30 | 51,30 | 51,30 | - |
| 22 ene 2024 | 51,15 | 51,15 | 51,15 | 51,15 | 51,15 | - |
| 19 ene 2024 | 51,04 | 51,04 | 51,04 | 51,04 | 51,04 | - |
| 18 ene 2024 | 50,42 | 50,42 | 50,42 | 50,42 | 50,42 | - |
| 17 ene 2024 | 49,98 | 49,98 | 49,98 | 49,98 | 49,98 | - |
| 16 ene 2024 | 50,26 | 50,26 | 50,26 | 50,26 | 50,26 | - |
| 12 ene 2024 | 50,45 | 50,45 | 50,45 | 50,45 | 50,45 | - |
| 11 ene 2024 | 50,41 | 50,41 | 50,41 | 50,41 | 50,41 | - |
| 10 ene 2024 | 50,44 | 50,44 | 50,44 | 50,44 | 50,44 | - |
| 09 ene 2024 | 50,16 | 50,16 | 50,16 | 50,16 | 50,16 | - |
| 08 ene 2024 | 50,22 | 50,22 | 50,22 | 50,22 | 50,22 | - |
| 05 ene 2024 | 49,52 | 49,52 | 49,52 | 49,52 | 49,52 | - |
| 04 ene 2024 | 49,44 | 49,44 | 49,44 | 49,44 | 49,44 | - |
| 03 ene 2024 | 49,60 | 49,60 | 49,60 | 49,60 | 49,60 | - |
| 02 ene 2024 | 50,00 | 50,00 | 50,00 | 50,00 | 50,00 | - |
| 29 dic 2023 | 50,29 | 50,29 | 50,29 | 50,29 | 50,29 | - |
| 28 dic 2023 | 50,43 | 50,43 | 50,43 | 50,43 | 50,43 | - |
| 27 dic 2023 | 50,40 | 50,40 | 50,40 | 50,40 | 50,40 | - |
| 26 dic 2023 | 50,33 | 50,33 | 50,33 | 50,33 | 50,33 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.