Mercados españoles abiertos en 2 hrs 15 min

DWS S&P 500 Index R6 (SXPRX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
45,30-0,08 (-0,18%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202445,3045,3045,3045,3045,30-
15 may 202445,3845,3845,3845,3845,38-
14 may 202444,8544,8544,8544,8544,85-
13 may 202444,6244,6244,6244,6244,62-
10 may 202444,6444,6444,6444,6444,64-
09 may 202444,5644,5644,5644,5644,56-
08 may 202444,3244,3244,3244,3244,32-
07 may 202444,3244,3244,3244,3244,32-
06 may 202444,2644,2644,2644,2644,26-
03 may 202443,8143,8143,8143,8143,81-
02 may 202443,2643,2643,2643,2643,26-
01 may 202442,8742,8742,8742,8742,87-
30 abr 202443,0243,0243,0243,0243,02-
29 abr 202443,7043,7043,7043,7043,70-
26 abr 202443,5643,5643,5643,5643,56-
25 abr 202443,1243,1243,1243,1243,12-
24 abr 202443,3243,3243,3243,3243,32-
23 abr 202443,3143,3143,3143,3143,31-
22 abr 202442,8042,8042,8042,8042,80-
19 abr 202442,4342,4342,4342,4342,43-
18 abr 202442,8042,8042,8042,8042,80-
17 abr 202442,9042,9042,9042,9042,90-
16 abr 202443,1543,1543,1543,1543,15-
15 abr 202443,2343,2343,2343,2343,23-
12 abr 202443,7643,7643,7643,7643,76-
11 abr 202444,4044,4044,4044,4044,40-
10 abr 202444,0744,0744,0744,0744,07-
09 abr 202444,4944,4944,4944,4944,49-
08 abr 202444,4244,4244,4244,4244,42-
05 abr 202444,4444,4444,4444,4444,44-
04 abr 202443,9543,9543,9543,9543,95-
03 abr 202444,5044,5044,5044,5044,50-
02 abr 202444,4544,4544,4544,4544,45-
01 abr 202444,7744,7744,7744,7744,77-
28 mar 202444,8644,8644,8644,8644,86-
27 mar 202444,8144,8144,8144,8144,81-
26 mar 202444,4244,4244,4244,4244,42-
25 mar 202444,5544,5544,5544,5544,55-
22 mar 202444,6844,6844,6844,6844,68-
21 mar 202444,7444,7444,7444,7444,74-
21 mar 20240.127 Dividendo
20 mar 202444,7244,7244,7244,7244,59-
19 mar 202444,3244,3244,3244,3244,19-
18 mar 202444,0844,0844,0844,0843,95-
15 mar 202443,8043,8043,8043,8043,68-
14 mar 202444,0844,0844,0844,0843,95-
13 mar 202444,2044,2044,2044,2044,07-
12 mar 202444,2844,2844,2844,2844,15-
11 mar 202443,7943,7943,7943,7943,67-
08 mar 202443,8443,8443,8443,8443,72-
07 mar 202444,1344,1344,1344,1344,00-
06 mar 202443,6743,6743,6743,6743,55-
05 mar 202443,4543,4543,4543,4543,33-
04 mar 202443,8943,8943,8943,8943,77-
01 mar 202443,9443,9443,9443,9443,82-
29 feb 202443,5943,5943,5943,5943,47-
28 feb 202443,3643,3643,3643,3643,24-
27 feb 202443,4343,4343,4343,4343,31-
26 feb 202443,3543,3543,3543,3543,23-
23 feb 202443,5143,5143,5143,5143,39-
22 feb 202443,5043,5043,5043,5043,38-
21 feb 202442,6042,6042,6042,6042,48-
20 feb 202442,5442,5442,5442,5442,42-
16 feb 202442,8042,8042,8042,8042,68-
15 feb 202443,0043,0043,0043,0042,88-
14 feb 202442,7442,7442,7442,7442,62-
13 feb 202442,3342,3342,3342,3342,21-
12 feb 202442,9142,9142,9142,9142,79-
09 feb 202442,9542,9542,9542,9542,83-
08 feb 202442,7042,7042,7042,7042,58-
07 feb 202442,6742,6742,6742,6742,55-
06 feb 202442,3242,3242,3242,3242,20-
05 feb 202442,2242,2242,2242,2242,10-
02 feb 202442,3642,3642,3642,3642,24-
01 feb 202441,9141,9141,9141,9141,79-
31 ene 202441,3941,3941,3941,3941,27-
30 ene 202442,0742,0742,0742,0741,95-
29 ene 202442,0942,0942,0942,0941,97-
26 ene 202441,7741,7741,7741,7741,65-
25 ene 202441,8041,8041,8041,8041,68-
24 ene 202441,5841,5841,5841,5841,46-
23 ene 202441,5541,5541,5541,5541,43-
22 ene 202441,4241,4241,4241,4241,30-
19 ene 202441,3341,3341,3341,3341,21-
18 ene 202440,8340,8340,8340,8340,71-
17 ene 202440,4740,4740,4740,4740,36-
16 ene 202440,7040,7040,7040,7040,58-
12 ene 202440,8540,8540,8540,8540,73-
11 ene 202440,8240,8240,8240,8240,70-
10 ene 202440,8440,8440,8440,8440,72-
09 ene 202440,6140,6140,6140,6140,49-
08 ene 202440,6740,6740,6740,6740,55-
05 ene 202440,1040,1040,1040,1039,99-
04 ene 202440,0340,0340,0340,0339,92-
03 ene 202440,1640,1640,1640,1640,05-
02 ene 202440,4840,4840,4840,4840,37-
29 dic 202340,7140,7140,7140,7140,59-
28 dic 202340,8340,8340,8340,8340,71-
27 dic 202340,8140,8140,8140,8140,69-
26 dic 202340,7540,7540,7540,7540,63-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...