Mercados españoles abiertos en 15 mins

DWS S&P 500 Index A (SXPAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,13+0,45 (+1,03%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202444,1344,1344,1344,1344,13-
03 may 202443,6843,6843,6843,6843,68-
02 may 202443,1443,1443,1443,1443,14-
01 may 202442,7542,7542,7542,7542,75-
30 abr 202442,9042,9042,9042,9042,90-
29 abr 202443,5843,5843,5843,5843,58-
26 abr 202443,4443,4443,4443,4443,44-
25 abr 202443,0043,0043,0043,0043,00-
24 abr 202443,2043,2043,2043,2043,20-
23 abr 202443,1943,1943,1943,1943,19-
22 abr 202442,6842,6842,6842,6842,68-
19 abr 202442,3142,3142,3142,3142,31-
18 abr 202442,6942,6942,6942,6942,69-
17 abr 202442,7842,7842,7842,7842,78-
16 abr 202443,0343,0343,0343,0343,03-
15 abr 202443,1243,1243,1243,1243,12-
12 abr 202443,6443,6443,6443,6443,64-
11 abr 202444,2844,2844,2844,2844,28-
10 abr 202443,9643,9643,9643,9643,96-
09 abr 202444,3844,3844,3844,3844,38-
08 abr 202444,3144,3144,3144,3144,31-
05 abr 202444,3244,3244,3244,3244,32-
04 abr 202443,8443,8443,8443,8443,84-
03 abr 202444,3844,3844,3844,3844,38-
02 abr 202444,3344,3344,3344,3344,33-
01 abr 202444,6544,6544,6544,6544,65-
28 mar 202444,7444,7444,7444,7444,74-
27 mar 202444,6944,6944,6944,6944,69-
26 mar 202444,3144,3144,3144,3144,31-
25 mar 202444,4344,4344,4344,4344,43-
22 mar 202444,5744,5744,5744,5744,57-
21 mar 202444,6344,6344,6344,6344,63-
20 mar 202444,5844,5844,5844,5844,58-
19 mar 202444,1844,1844,1844,1844,18-
18 mar 202443,9443,9443,9443,9443,94-
15 mar 202443,6643,6643,6643,6643,66-
14 mar 202443,9543,9543,9543,9543,95-
13 mar 202444,0644,0644,0644,0644,06-
12 mar 202444,1544,1544,1544,1544,15-
11 mar 202443,6643,6643,6643,6643,66-
08 mar 202443,7143,7143,7143,7143,71-
07 mar 202443,9943,9943,9943,9943,99-
06 mar 202443,5443,5443,5443,5443,54-
05 mar 202443,3143,3143,3143,3143,31-
04 mar 202443,7643,7643,7643,7643,76-
01 mar 202443,8143,8143,8143,8143,81-
29 feb 202443,4643,4643,4643,4643,46-
28 feb 202443,2343,2343,2343,2343,23-
27 feb 202443,2943,2943,2943,2943,29-
26 feb 202443,2243,2243,2243,2243,22-
23 feb 202443,3843,3843,3843,3843,38-
22 feb 202443,3743,3743,3743,3743,37-
21 feb 202442,4742,4742,4742,4742,47-
20 feb 202442,4242,4242,4242,4242,42-
16 feb 202442,6742,6742,6742,6742,67-
15 feb 202442,8742,8742,8742,8742,87-
14 feb 202442,6242,6242,6242,6242,62-
13 feb 202442,2042,2042,2042,2042,20-
12 feb 202442,7842,7842,7842,7842,78-
09 feb 202442,8342,8342,8342,8342,83-
08 feb 202442,5842,5842,5842,5842,58-
07 feb 202442,5542,5542,5542,5542,55-
06 feb 202442,2042,2042,2042,2042,20-
05 feb 202442,1042,1042,1042,1042,10-
02 feb 202442,2442,2442,2442,2442,24-
01 feb 202441,7941,7941,7941,7941,79-
31 ene 202441,2741,2741,2741,2741,27-
30 ene 202441,9541,9541,9541,9541,95-
29 ene 202441,9741,9741,9741,9741,97-
26 ene 202441,6641,6641,6641,6641,66-
25 ene 202441,6841,6841,6841,6841,68-
24 ene 202441,4741,4741,4741,4741,47-
23 ene 202441,4341,4341,4341,4341,43-
22 ene 202441,3141,3141,3141,3141,31-
19 ene 202441,2241,2241,2241,2241,22-
18 ene 202440,7240,7240,7240,7240,72-
17 ene 202440,3640,3640,3640,3640,36-
16 ene 202440,5940,5940,5940,5940,59-
12 ene 202440,7440,7440,7440,7440,74-
11 ene 202440,7140,7140,7140,7140,71-
10 ene 202440,7340,7340,7340,7340,73-
09 ene 202440,5140,5140,5140,5140,51-
08 ene 202440,5640,5640,5640,5640,56-
05 ene 202440,0040,0040,0040,0040,00-
04 ene 202439,9239,9239,9239,9239,92-
03 ene 202440,0640,0640,0640,0640,06-
02 ene 202440,3840,3840,3840,3840,38-
29 dic 202340,6140,6140,6140,6140,61-
28 dic 202340,7240,7240,7240,7240,72-
27 dic 202340,7140,7140,7140,7140,71-
26 dic 202340,6440,6440,6440,6440,64-
22 dic 202340,4740,4740,4740,4740,47-
21 dic 202340,4140,4140,4140,4140,41-
20 dic 202340,0040,0040,0040,0040,00-
19 dic 202340,5940,5940,5940,5940,59-
18 dic 202340,3540,3540,3540,3540,35-
15 dic 202340,1740,1740,1740,1740,17-
15 dic 20230.104 Dividendo
15 dic 20232.422 Plusvalía
14 dic 202342,6942,6942,6942,6940,16-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...