Mercados españoles cerrados

State Street Equity 500 Index II (SSEYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
465,18+4,71 (+1,02%)
Al cierre: 08:00PM EDT
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 2024460,47460,47460,47460,47460,47-
24 abr 2024462,58462,58462,58462,58462,58-
23 abr 2024462,47462,47462,47462,47462,47-
22 abr 2024457,00457,00457,00457,00457,00-
19 abr 2024453,05453,05453,05453,05453,05-
18 abr 2024457,01457,01457,01457,01457,01-
17 abr 2024458,00458,00458,00458,00458,00-
16 abr 2024460,65460,65460,65460,65460,65-
15 abr 2024461,61461,61461,61461,61461,61-
12 abr 2024467,23467,23467,23467,23467,23-
11 abr 2024474,05474,05474,05474,05474,05-
10 abr 2024470,54470,54470,54470,54470,54-
09 abr 2024475,03475,03475,03475,03475,03-
08 abr 2024474,28474,28474,28474,28474,28-
05 abr 2024474,43474,43474,43474,43474,43-
04 abr 2024469,24469,24469,24469,24469,24-
03 abr 2024475,03475,03475,03475,03475,03-
02 abr 2024474,49474,49474,49474,49474,49-
01 abr 2024477,93477,93477,93477,93477,93-
28 mar 2024478,90478,90478,90478,90478,90-
27 mar 2024478,36478,36478,36478,36478,36-
26 mar 2024474,22474,22474,22474,22474,22-
25 mar 2024475,54475,54475,54475,54475,54-
22 mar 2024477,00477,00477,00477,00477,00-
21 mar 2024477,64477,64477,64477,64477,64-
20 mar 2024476,10476,10476,10476,10476,10-
19 mar 2024471,85471,85471,85471,85471,85-
18 mar 2024469,20469,20469,20469,20469,20-
15 mar 2024466,25466,25466,25466,25466,25-
14 mar 2024469,26469,26469,26469,26469,26-
13 mar 2024470,50470,50470,50470,50470,50-
12 mar 2024471,38471,38471,38471,38471,38-
11 mar 2024466,16466,16466,16466,16466,16-
08 mar 2024466,69466,69466,69466,69466,69-
07 mar 2024469,71469,71469,71469,71469,71-
06 mar 2024464,87464,87464,87464,87464,87-
05 mar 2024462,45462,45462,45462,45462,45-
04 mar 2024467,19467,19467,19467,19467,19-
01 mar 2024467,73467,73467,73467,73467,73-
29 feb 2024463,98463,98463,98463,98463,98-
28 feb 2024461,49461,49461,49461,49461,49-
27 feb 2024462,21462,21462,21462,21462,21-
26 feb 2024461,42461,42461,42461,42461,42-
23 feb 2024463,15463,15463,15463,15463,15-
22 feb 2024462,97462,97462,97462,97462,97-
21 feb 2024453,39453,39453,39453,39453,39-
20 feb 2024452,79452,79452,79452,79452,79-
16 feb 2024455,51455,51455,51455,51455,51-
15 feb 2024457,63457,63457,63457,63457,63-
14 feb 2024454,89454,89454,89454,89454,89-
13 feb 2024450,49450,49450,49450,49450,49-
12 feb 2024456,68456,68456,68456,68456,68-
09 feb 2024457,10457,10457,10457,10457,10-
08 feb 2024454,45454,45454,45454,45454,45-
07 feb 2024454,14454,14454,14454,14454,14-
06 feb 2024450,41450,41450,41450,41450,41-
05 feb 2024449,36449,36449,36449,36449,36-
02 feb 2024450,79450,79450,79450,79450,79-
01 feb 2024446,00446,00446,00446,00446,00-
31 ene 2024440,46440,46440,46440,46440,46-
30 ene 2024447,65447,65447,65447,65447,65-
29 ene 2024447,88447,88447,88447,88447,88-
26 ene 2024444,51444,51444,51444,51444,51-
25 ene 2024444,80444,80444,80444,80444,80-
24 ene 2024442,45442,45442,45442,45442,45-
23 ene 2024442,08442,08442,08442,08442,08-
22 ene 2024440,79440,79440,79440,79440,79-
19 ene 2024439,82439,82439,82439,82439,82-
18 ene 2024434,45434,45434,45434,45434,45-
17 ene 2024430,64430,64430,64430,64430,64-
16 ene 2024433,06433,06433,06433,06433,06-
12 ene 2024434,67434,67434,67434,67434,67-
11 ene 2024434,30434,30434,30434,30434,30-
10 ene 2024434,58434,58434,58434,58434,58-
09 ene 2024432,12432,12432,12432,12432,12-
08 ene 2024432,70432,70432,70432,70432,70-
05 ene 2024426,69426,69426,69426,69426,69-
04 ene 2024425,91425,91425,91425,91425,91-
03 ene 2024427,32427,32427,32427,32427,32-
02 ene 2024430,75430,75430,75430,75430,75-
29 dic 2023433,20433,20433,20433,20433,20-
28 dic 2023434,40434,40434,40434,40434,40-
27 dic 2023434,20434,20434,20434,20434,20-
26 dic 2023433,54433,54433,54433,54433,54-
22 dic 2023431,71431,71431,71431,71431,71-
21 dic 2023430,99430,99430,99430,99430,99-
20 dic 2023426,61426,61426,61426,61426,61-
19 dic 2023432,91432,91432,91432,91432,91-
19 dic 20236.308 Dividendo
18 dic 2023436,63436,63436,63436,63430,32-
15 dic 2023434,64434,64434,64434,64428,36-
14 dic 2023434,66434,66434,66434,66428,38-
13 dic 2023433,43433,43433,43433,43427,17-
12 dic 2023427,60427,60427,60427,60421,42-
11 dic 2023425,63425,63425,63425,63419,48-
08 dic 2023423,96423,96423,96423,96417,84-
07 dic 2023422,22422,22422,22422,22416,12-
06 dic 2023418,82418,82418,82418,82412,77-
05 dic 2023420,46420,46420,46420,46414,39-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...