Mercados españoles cerrados en 3 hrs 59 min

State Street Equity 500 Index K (SSSYX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
419,38+2,33 (+0,56%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
08 jul 2023 - 08 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 2024417,05417,05417,05417,05417,05-
03 jul 2024417,05417,05417,05417,05417,05-
02 jul 2024414,93414,93414,93414,93414,93-
01 jul 2024412,38412,38412,38412,38412,38-
28 jun 2024411,25411,25411,25411,25411,25-
27 jun 2024412,89412,89412,89412,89412,89-
26 jun 2024412,52412,52412,52412,52412,52-
25 jun 2024411,87411,87411,87411,87411,87-
24 jun 2024410,26410,26410,26410,26410,26-
21 jun 2024411,49411,49411,49411,49411,49-
20 jun 2024412,10412,10412,10412,10412,10-
18 jun 2024413,15413,15413,15413,15413,15-
17 jun 2024412,10412,10412,10412,10412,10-
14 jun 2024408,91408,91408,91408,91408,91-
13 jun 2024408,97408,97408,97408,97408,97-
12 jun 2024408,01408,01408,01408,01408,01-
11 jun 2024404,56404,56404,56404,56404,56-
10 jun 2024403,47403,47403,47403,47403,47-
07 jun 2024402,39402,39402,39402,39402,39-
06 jun 2024402,77402,77402,77402,77402,77-
05 jun 2024402,84402,84402,84402,84402,84-
04 jun 2024398,12398,12398,12398,12398,12-
03 jun 2024397,50397,50397,50397,50397,50-
31 may 2024397,02397,02397,02397,02397,02-
30 may 2024393,82393,82393,82393,82393,82-
29 may 2024396,15396,15396,15396,15396,15-
28 may 2024399,08399,08399,08399,08399,08-
24 may 2024398,97398,97398,97398,97398,97-
23 may 2024396,18396,18396,18396,18396,18-
22 may 2024399,12399,12399,12399,12399,12-
21 may 2024400,20400,20400,20400,20400,20-
20 may 2024399,19399,19399,19399,19399,19-
17 may 2024398,78398,78398,78398,78398,78-
16 may 2024398,30398,30398,30398,30398,30-
15 may 2024399,05399,05399,05399,05399,05-
14 may 2024394,35394,35394,35394,35394,35-
13 may 2024392,40392,40392,40392,40392,40-
10 may 2024392,48392,48392,48392,48392,48-
09 may 2024391,78391,78391,78391,78391,78-
08 may 2024389,72389,72389,72389,72389,72-
07 may 2024389,72389,72389,72389,72389,72-
06 may 2024389,19389,19389,19389,19389,19-
03 may 2024385,20385,20385,20385,20385,20-
02 may 2024380,41380,41380,41380,41380,41-
01 may 2024376,96376,96376,96376,96376,96-
30 abr 2024378,28378,28378,28378,28378,28-
29 abr 2024384,29384,29384,29384,29384,29-
26 abr 2024383,05383,05383,05383,05383,05-
25 abr 2024379,18379,18379,18379,18379,18-
24 abr 2024380,92380,92380,92380,92380,92-
23 abr 2024380,82380,82380,82380,82380,82-
22 abr 2024376,32376,32376,32376,32376,32-
19 abr 2024373,07373,07373,07373,07373,07-
18 abr 2024376,33376,33376,33376,33376,33-
17 abr 2024377,14377,14377,14377,14377,14-
16 abr 2024379,33379,33379,33379,33379,33-
15 abr 2024380,12380,12380,12380,12380,12-
12 abr 2024384,74384,74384,74384,74384,74-
11 abr 2024390,36390,36390,36390,36390,36-
10 abr 2024387,47387,47387,47387,47387,47-
09 abr 2024391,17391,17391,17391,17391,17-
08 abr 2024390,55390,55390,55390,55390,55-
05 abr 2024390,67390,67390,67390,67390,67-
04 abr 2024386,40386,40386,40386,40386,40-
03 abr 2024391,17391,17391,17391,17391,17-
02 abr 2024390,72390,72390,72390,72390,72-
01 abr 2024393,56393,56393,56393,56393,56-
28 mar 2024394,35394,35394,35394,35394,35-
27 mar 2024393,91393,91393,91393,91393,91-
26 mar 2024390,50390,50390,50390,50390,50-
25 mar 2024391,59391,59391,59391,59391,59-
22 mar 2024392,79392,79392,79392,79392,79-
21 mar 2024393,32393,32393,32393,32393,32-
20 mar 2024392,05392,05392,05392,05392,05-
19 mar 2024388,55388,55388,55388,55388,55-
18 mar 2024386,37386,37386,37386,37386,37-
15 mar 2024383,94383,94383,94383,94383,94-
14 mar 2024386,42386,42386,42386,42386,42-
13 mar 2024387,44387,44387,44387,44387,44-
12 mar 2024388,16388,16388,16388,16388,16-
11 mar 2024383,86383,86383,86383,86383,86-
08 mar 2024384,30384,30384,30384,30384,30-
07 mar 2024386,79386,79386,79386,79386,79-
06 mar 2024382,80382,80382,80382,80382,80-
05 mar 2024380,81380,81380,81380,81380,81-
04 mar 2024384,71384,71384,71384,71384,71-
01 mar 2024385,16385,16385,16385,16385,16-
29 feb 2024382,07382,07382,07382,07382,07-
28 feb 2024380,02380,02380,02380,02380,02-
27 feb 2024380,61380,61380,61380,61380,61-
26 feb 2024379,96379,96379,96379,96379,96-
23 feb 2024381,39381,39381,39381,39381,39-
22 feb 2024381,24381,24381,24381,24381,24-
21 feb 2024373,35373,35373,35373,35373,35-
20 feb 2024372,85372,85372,85372,85372,85-
16 feb 2024375,09375,09375,09375,09375,09-
15 feb 2024376,84376,84376,84376,84376,84-
14 feb 2024374,58374,58374,58374,58374,58-
13 feb 2024370,96370,96370,96370,96370,96-
12 feb 2024376,06376,06376,06376,06376,06-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...