Mercados españoles cerrados

SEI S&P 500 Index F (SIMT) (SSPIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
91,52+1,14 (+1,26%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024------
02 may 202490,3890,3890,3890,3890,38-
01 may 202489,5689,5689,5689,5689,56-
30 abr 202489,8789,8789,8789,8789,87-
29 abr 202491,3191,3191,3191,3191,31-
26 abr 202491,0191,0191,0191,0191,01-
25 abr 202490,0990,0990,0990,0990,09-
24 abr 202490,5190,5190,5190,5190,51-
23 abr 202490,4990,4990,4990,4990,49-
22 abr 202489,4289,4289,4289,4289,42-
19 abr 202488,6488,6488,6488,6488,64-
18 abr 202489,4289,4289,4289,4289,42-
17 abr 202489,6289,6289,6289,6289,62-
16 abr 202490,1490,1490,1490,1490,14-
15 abr 202490,3290,3290,3290,3290,32-
12 abr 202491,4291,4291,4291,4291,42-
11 abr 202492,7692,7692,7692,7692,76-
10 abr 202492,0892,0892,0892,0892,08-
09 abr 202492,9692,9692,9692,9692,96-
08 abr 202492,8192,8192,8192,8192,81-
05 abr 202492,8592,8592,8592,8592,85-
04 abr 202491,8391,8391,8391,8391,83-
04 abr 20240.292 Dividendo
03 abr 202493,2693,2693,2693,2692,97-
02 abr 202493,1593,1593,1593,1592,86-
01 abr 202493,8393,8393,8393,8393,54-
28 mar 202494,0294,0294,0294,0293,73-
27 mar 202493,9293,9293,9293,9293,63-
26 mar 202493,1093,1093,1093,1092,81-
25 mar 202493,3693,3693,3693,3693,07-
22 mar 202493,6593,6593,6593,6593,36-
21 mar 202493,7893,7893,7893,7893,49-
20 mar 202493,4893,4893,4893,4893,19-
19 mar 202492,6492,6492,6492,6492,35-
18 mar 202492,1292,1292,1292,1291,83-
15 mar 202491,5491,5491,5491,5491,25-
14 mar 202492,1492,1492,1492,1491,85-
13 mar 202492,3892,3892,3892,3892,09-
12 mar 202492,5692,5692,5692,5692,27-
11 mar 202491,5391,5391,5391,5391,24-
08 mar 202491,6391,6391,6391,6391,34-
07 mar 202492,2392,2392,2392,2391,94-
06 mar 202491,2891,2891,2891,2890,99-
05 mar 202490,8090,8090,8090,8090,52-
04 mar 202491,7491,7491,7491,7491,45-
01 mar 202491,8491,8491,8491,8491,55-
29 feb 202491,1191,1191,1191,1190,82-
28 feb 202490,6290,6290,6290,6290,34-
27 feb 202490,7690,7690,7690,7690,48-
26 feb 202490,6190,6190,6190,6190,33-
23 feb 202490,9590,9590,9590,9590,67-
22 feb 202490,9190,9190,9190,9190,63-
21 feb 202489,0389,0389,0389,0388,75-
20 feb 202488,9188,9188,9188,9188,63-
16 feb 202489,4589,4589,4589,4589,17-
15 feb 202489,8789,8789,8789,8789,59-
14 feb 202489,3389,3389,3389,3389,05-
13 feb 202488,4788,4788,4788,4788,19-
12 feb 202489,6989,6989,6989,6989,41-
09 feb 202489,7789,7789,7789,7789,49-
08 feb 202489,2589,2589,2589,2588,97-
07 feb 202489,1989,1989,1989,1988,91-
06 feb 202488,4688,4688,4688,4688,18-
05 feb 202488,2588,2588,2588,2587,97-
02 feb 202488,5488,5488,5488,5488,26-
01 feb 202487,6087,6087,6087,6087,33-
31 ene 202486,5186,5186,5186,5186,24-
30 ene 202487,9387,9387,9387,9387,65-
29 ene 202487,9787,9787,9787,9787,69-
26 ene 202487,3187,3187,3187,3187,04-
25 ene 202487,3787,3787,3787,3787,10-
24 ene 202486,9186,9186,9186,9186,64-
23 ene 202486,8486,8486,8486,8486,57-
22 ene 202486,5986,5986,5986,5986,32-
19 ene 202486,4086,4086,4086,4086,13-
18 ene 202485,3485,3485,3485,3485,07-
17 ene 202484,5984,5984,5984,5984,33-
16 ene 202485,0785,0785,0785,0784,80-
12 ene 202485,3985,3985,3985,3985,12-
11 ene 202485,3285,3285,3285,3285,05-
10 ene 202485,3785,3785,3785,3785,10-
09 ene 202484,8984,8984,8984,8984,62-
08 ene 202485,0185,0185,0185,0184,74-
05 ene 202483,8283,8283,8283,8283,56-
04 ene 202483,6783,6783,6783,6783,41-
03 ene 202483,9583,9583,9583,9583,69-
02 ene 202484,6384,6384,6384,6384,37-
29 dic 202385,1185,1185,1185,1184,84-
28 dic 202385,3585,3585,3585,3585,08-
27 dic 202385,3185,3185,3185,3185,04-
27 dic 20230.301 Dividendo
26 dic 202385,4885,4885,4885,4884,91-
22 dic 202385,1285,1285,1285,1284,55-
21 dic 202384,9884,9884,9884,9884,42-
20 dic 202384,1184,1184,1184,1183,55-
19 dic 202385,3685,3685,3685,3684,79-
18 dic 202384,8584,8584,8584,8584,29-
15 dic 202384,4784,4784,4784,4783,91-
14 dic 202384,4784,4784,4784,4783,91-
14 dic 20230 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...