Mercados españoles cerrados

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,24-0,70 (-0,71%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
22 jul 2023 - 22 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 jul 2024------
19 jul 202498,2498,2498,2498,2498,24-
18 jul 202498,9498,9498,9498,9498,94-
17 jul 202499,7299,7299,7299,7299,72-
16 jul 2024101,12101,12101,12101,12101,12-
15 jul 2024100,48100,48100,48100,48100,48-
12 jul 2024100,19100,19100,19100,19100,19-
11 jul 202499,6499,6499,6499,6499,64-
10 jul 2024100,52100,52100,52100,52100,52-
09 jul 202499,4999,4999,4999,4999,49-
08 jul 202499,4299,4299,4299,4299,42-
05 jul 202499,6099,6099,6099,6099,60-
03 jul 202499,0599,0599,0599,0599,05-
02 jul 202498,5498,5498,5498,5498,54-
01 jul 202497,9497,9497,9497,9497,94-
28 jun 202497,6897,6897,6897,6897,68-
27 jun 202498,0798,0798,0798,0798,07-
26 jun 202497,9897,9897,9897,9897,98-
25 jun 202497,8297,8297,8297,8297,82-
24 jun 202497,4497,4497,4497,4497,44-
21 jun 202497,7497,7497,7497,7497,74-
20 jun 202497,8997,8997,8997,8997,89-
18 jun 202498,1398,1398,1398,1398,13-
17 jun 202497,8897,8897,8897,8897,88-
14 jun 202497,1397,1397,1397,1397,13-
13 jun 202497,1497,1497,1497,1497,14-
12 jun 202496,9296,9296,9296,9296,92-
11 jun 202496,1096,1096,1096,1096,10-
10 jun 202495,8495,8495,8495,8495,84-
07 jun 202495,5895,5895,5895,5895,58-
06 jun 202495,6795,6795,6795,6795,67-
05 jun 202495,6995,6995,6995,6995,69-
04 jun 202494,5794,5794,5794,5794,57-
03 jun 202494,4294,4294,4294,4294,42-
31 may 202494,3194,3194,3194,3194,31-
30 may 202493,5593,5593,5593,5593,55-
29 may 202494,1194,1194,1194,1194,11-
28 may 202494,8094,8094,8094,8094,80-
24 may 202494,7894,7894,7894,7894,78-
23 may 202494,1294,1294,1294,1294,12-
22 may 202494,8294,8294,8294,8294,82-
21 may 202495,0895,0895,0895,0895,08-
20 may 202494,8494,8494,8494,8494,84-
17 may 202494,7494,7494,7494,7494,74-
16 may 202494,6394,6394,6394,6394,63-
15 may 202494,8194,8194,8194,8194,81-
14 may 202493,6993,6993,6993,6993,69-
13 may 202493,2393,2393,2393,2393,23-
10 may 202493,2593,2593,2593,2593,25-
09 may 202493,0893,0893,0893,0893,08-
08 may 202492,6092,6092,6092,6092,60-
07 may 202492,6092,6092,6092,6092,60-
06 may 202492,4792,4792,4792,4792,47-
03 may 202491,5291,5291,5291,5291,52-
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-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...