Mercados españoles abiertos en 3 hrs 13 min

SEI S&P 500 Index A (SIIT) (SPINX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
21,09-0,05 (-0,24%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202421,0921,0921,0921,0921,09-
17 abr 202421,1421,1421,1421,1421,14-
16 abr 202421,2621,2621,2621,2621,26-
15 abr 202421,3121,3121,3121,3121,31-
12 abr 202421,5721,5721,5721,5721,57-
11 abr 202421,8821,8821,8821,8821,88-
10 abr 202421,7221,7221,7221,7221,72-
09 abr 202421,9321,9321,9321,9321,93-
08 abr 202421,8921,8921,8921,8921,89-
05 abr 202421,9021,9021,9021,9021,90-
04 abr 202421,7521,7521,7521,7521,75-
03 abr 202422,0222,0222,0222,0222,02-
02 abr 202421,9921,9921,9921,9921,99-
01 abr 202422,1522,1522,1522,1522,15-
28 mar 202422,1922,1922,1922,1922,19-
27 mar 202422,1722,1722,1722,1722,17-
26 mar 202421,9821,9821,9821,9821,98-
25 mar 202422,0422,0422,0422,0422,04-
22 mar 202422,1122,1122,1122,1122,11-
21 mar 202422,1422,1422,1422,1422,14-
20 mar 202422,0622,0622,0622,0622,06-
19 mar 202421,8721,8721,8721,8721,87-
18 mar 202421,7421,7421,7421,7421,74-
15 mar 202421,6121,6121,6121,6121,61-
14 mar 202421,7521,7521,7521,7521,75-
13 mar 202421,8121,8121,8121,8121,81-
12 mar 202421,8521,8521,8521,8521,85-
11 mar 202421,6021,6021,6021,6021,60-
08 mar 202421,6321,6321,6321,6321,63-
07 mar 202421,7721,7721,7721,7721,77-
06 mar 202421,5421,5421,5421,5421,54-
05 mar 202421,4321,4321,4321,4321,43-
04 mar 202421,6521,6521,6521,6521,65-
01 mar 202421,6821,6821,6821,6821,68-
29 feb 202421,5021,5021,5021,5021,50-
28 feb 202421,3921,3921,3921,3921,39-
27 feb 202421,4221,4221,4221,4221,42-
26 feb 202421,3821,3821,3821,3821,38-
23 feb 202421,4721,4721,4721,4721,47-
22 feb 202421,4621,4621,4621,4621,46-
21 feb 202421,0121,0121,0121,0121,01-
20 feb 202420,9920,9920,9920,9920,99-
16 feb 202421,1121,1121,1121,1121,11-
15 feb 202421,2121,2121,2121,2121,21-
14 feb 202421,0821,0821,0821,0821,08-
13 feb 202420,8820,8820,8820,8820,88-
12 feb 202421,1721,1721,1721,1721,17-
09 feb 202421,1921,1921,1921,1921,19-
08 feb 202421,0621,0621,0621,0621,06-
07 feb 202421,0521,0521,0521,0521,05-
06 feb 202420,8820,8820,8820,8820,88-
05 feb 202420,8320,8320,8320,8320,83-
02 feb 202420,8920,8920,8920,8920,89-
01 feb 202420,6720,6720,6720,6720,67-
31 ene 202420,4220,4220,4220,4220,42-
30 ene 202420,7520,7520,7520,7520,75-
29 ene 202420,7620,7620,7620,7620,76-
26 ene 202420,6020,6020,6020,6020,60-
25 ene 202420,6220,6220,6220,6220,62-
24 ene 202420,5120,5120,5120,5120,51-
23 ene 202420,4920,4920,4920,4920,49-
22 ene 202420,4320,4320,4320,4320,43-
19 ene 202420,3920,3920,3920,3920,39-
18 ene 202420,1420,1420,1420,1420,14-
17 ene 202419,9619,9619,9619,9619,96-
16 ene 202420,0720,0720,0720,0720,07-
12 ene 202420,1520,1520,1520,1520,15-
11 ene 202420,1320,1320,1320,1320,13-
10 ene 202420,1420,1420,1420,1420,14-
09 ene 202420,0320,0320,0320,0320,03-
08 ene 202420,0620,0620,0620,0620,06-
05 ene 202419,7819,7819,7819,7819,78-
04 ene 202419,7419,7419,7419,7419,74-
03 ene 202419,8119,8119,8119,8119,81-
02 ene 202419,9719,9719,9719,9719,97-
29 dic 202320,0820,0820,0820,0820,08-
28 dic 202320,1420,1420,1420,1420,14-
28 dic 20230.072 Dividendo
27 dic 202320,2020,2020,2020,2020,13-
26 dic 202320,1720,1720,1720,1720,10-
22 dic 202320,0820,0820,0820,0820,01-
21 dic 202320,0520,0520,0520,0519,98-
20 dic 202319,8419,8419,8419,8419,77-
19 dic 202320,1420,1420,1420,1420,07-
18 dic 202320,0220,0220,0220,0219,95-
15 dic 202319,9319,9319,9319,9319,86-
15 dic 20230 Dividendo
15 dic 20231.655 Plusvalía
14 dic 202321,5821,5821,5821,5819,85-
13 dic 202321,5221,5221,5221,5219,80-
12 dic 202321,2321,2321,2321,2319,53-
11 dic 202321,1321,1321,1321,1319,44-
08 dic 202321,0521,0521,0521,0519,37-
07 dic 202320,9720,9720,9720,9719,29-
06 dic 202320,8020,8020,8020,8019,14-
05 dic 202320,8820,8820,8820,8819,21-
04 dic 202320,8920,8920,8920,8919,22-
01 dic 202321,0021,0021,0021,0019,32-
30 nov 202320,8820,8820,8820,8819,21-
29 nov 202320,7920,7920,7920,7919,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...