Mercados españoles cerrados

TIAA-CREF S&P 500 Index Fund (TISAX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
39,57-0,60 (-1,49%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
01 oct 2021 - 01 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 sept 202239,5739,5739,5739,5739,57-
29 sept 202240,1740,1740,1740,1740,17-
28 sept 202241,0341,0341,0341,0341,03-
27 sept 202240,2440,2440,2440,2440,24-
26 sept 202240,3240,3240,3240,3240,32-
23 sept 202240,7440,7440,7440,7440,74-
22 sept 202241,4641,4641,4641,4641,46-
21 sept 202241,8141,8141,8141,8141,81-
20 sept 202242,5342,5342,5342,5342,53-
19 sept 202243,0243,0243,0243,0243,02-
16 sept 202242,7242,7242,7242,7242,72-
15 sept 202243,0343,0343,0343,0343,03-
14 sept 202243,5243,5243,5243,5243,52-
13 sept 202243,3643,3643,3643,3643,36-
12 sept 202245,3245,3245,3245,3245,32-
09 sept 202244,8444,8444,8444,8444,84-
08 sept 202244,1744,1744,1744,1744,17-
07 sept 202243,8743,8743,8743,8743,87-
06 sept 202243,0843,0843,0843,0843,08-
02 sept 202243,2643,2643,2643,2643,26-
01 sept 202243,7243,7243,7243,7243,72-
31 ago 202243,5843,5843,5843,5843,58-
30 ago 202243,9243,9243,9243,9243,92-
29 ago 202244,4044,4044,4044,4044,40-
26 ago 202244,7044,7044,7044,7044,70-
25 ago 202246,2646,2646,2646,2646,26-
24 ago 202245,6145,6145,6145,6145,61-
23 ago 202245,4845,4845,4845,4845,48-
22 ago 202245,5845,5845,5845,5845,58-
19 ago 202246,5746,5746,5746,5746,57-
18 ago 202247,1847,1847,1847,1847,18-
17 ago 202247,0747,0747,0747,0747,07-
16 ago 202247,4047,4047,4047,4047,40-
15 ago 202247,3147,3147,3147,3147,31-
12 ago 202247,1247,1247,1247,1247,12-
11 ago 202246,3146,3146,3146,3146,31-
10 ago 202246,3346,3346,3346,3346,33-
09 ago 202245,3745,3745,3745,3745,37-
08 ago 202245,5645,5645,5645,5645,56-
05 ago 202245,6145,6145,6145,6145,61-
04 ago 202245,6845,6845,6845,6845,68-
03 ago 202245,7245,7245,7245,7245,72-
02 ago 202245,0145,0145,0145,0145,01-
01 ago 202245,3145,3145,3145,3145,31-
29 jul 202245,4445,4445,4445,4445,44-
28 jul 202244,8044,8044,8044,8044,80-
27 jul 202244,2644,2644,2644,2644,26-
26 jul 202243,1343,1343,1343,1343,13-
25 jul 202243,6443,6443,6443,6443,64-
22 jul 202243,5843,5843,5843,5843,58-
21 jul 202243,9943,9943,9943,9943,99-
20 jul 202243,5643,5643,5643,5643,56-
19 jul 202243,3043,3043,3043,3043,30-
18 jul 202242,1442,1442,1442,1442,14-
15 jul 202242,4942,4942,4942,4942,49-
14 jul 202241,6941,6941,6941,6941,69-
13 jul 202241,8141,8141,8141,8141,81-
12 jul 202242,0042,0042,0042,0042,00-
11 jul 202242,3942,3942,3942,3942,39-
08 jul 202242,8842,8842,8842,8842,88-
07 jul 202242,9142,9142,9142,9142,91-
06 jul 202242,2842,2842,2842,2842,28-
05 jul 202242,1342,1342,1342,1342,13-
01 jul 202242,0542,0542,0542,0542,05-
30 jun 202241,6141,6141,6141,6141,61-
29 jun 202241,9741,9741,9741,9741,97-
28 jun 202242,0042,0042,0042,0042,00-
27 jun 202242,8642,8642,8642,8642,86-
24 jun 202242,9942,9942,9942,9942,99-
23 jun 202241,7241,7241,7241,7241,72-
22 jun 202241,3241,3241,3241,3241,32-
21 jun 202241,3741,3741,3741,3741,37-
17 jun 202240,3940,3940,3940,3940,39-
16 jun 202240,3040,3040,3040,3040,30-
15 jun 202241,6541,6541,6541,6541,65-
14 jun 202241,0541,0541,0541,0541,05-
13 jun 202241,1941,1941,1941,1941,19-
10 jun 202242,8542,8542,8542,8542,85-
09 jun 202244,1344,1344,1344,1344,13-
08 jun 202245,2045,2045,2045,2045,20-
07 jun 202245,6945,6945,6945,6945,69-
06 jun 202245,2645,2645,2645,2645,26-
03 jun 202245,1245,1245,1245,1245,12-
02 jun 202245,8645,8645,8645,8645,86-
01 jun 202245,0345,0345,0345,0345,03-
31 may 202245,3645,3645,3645,3645,36-
27 may 202245,6445,6445,6445,6445,64-
26 may 202244,5344,5344,5344,5344,53-
25 may 202243,6743,6743,6743,6743,67-
24 may 202243,2643,2643,2643,2643,26-
23 may 202243,6143,6143,6143,6143,61-
20 may 202242,8142,8142,8142,8142,81-
19 may 202242,8142,8142,8142,8142,81-
18 may 202243,0543,0543,0543,0543,05-
17 may 202244,8544,8544,8544,8544,85-
16 may 202243,9643,9643,9643,9643,96-
13 may 202244,1444,1444,1444,1444,14-
12 may 202243,1043,1043,1043,1043,10-
11 may 202243,1543,1543,1543,1543,15-
10 may 202243,8743,8743,8743,8743,87-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...