Mercados españoles cerrados

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,80+0,48 (+0,88%)
A partir del 08:05AM EDT. Mercado abierto.
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 2024------
22 abr 202454,8054,8054,8054,8054,80-
19 abr 202454,3254,3254,3254,3254,32-
18 abr 202454,8054,8054,8054,8054,80-
17 abr 202454,9254,9254,9254,9254,92-
16 abr 202455,2455,2455,2455,2455,24-
15 abr 202455,3555,3555,3555,3555,35-
12 abr 202456,0256,0256,0256,0256,02-
11 abr 202456,8456,8456,8456,8456,84-
10 abr 202456,4256,4256,4256,4256,42-
09 abr 202456,9656,9656,9656,9656,96-
08 abr 202456,8756,8756,8756,8756,87-
05 abr 202456,8956,8956,8956,8956,89-
04 abr 202456,2756,2756,2756,2756,27-
03 abr 202456,9656,9656,9656,9656,96-
02 abr 202456,9056,9056,9056,9056,90-
01 abr 202457,3157,3157,3157,3157,31-
28 mar 202457,4357,4357,4357,4357,43-
27 mar 202457,3657,3657,3657,3657,36-
26 mar 202456,8756,8756,8756,8756,87-
25 mar 202457,0357,0357,0357,0357,03-
22 mar 202457,2057,2057,2057,2057,20-
21 mar 202457,2857,2857,2857,2857,28-
20 mar 202457,0957,0957,0957,0957,09-
19 mar 202456,5856,5856,5856,5856,58-
18 mar 202456,2756,2756,2756,2756,27-
15 mar 202455,9155,9155,9155,9155,91-
14 mar 202456,2856,2856,2856,2856,28-
13 mar 202456,4256,4256,4256,4256,42-
12 mar 202456,5356,5356,5356,5356,53-
11 mar 202455,9055,9055,9055,9055,90-
08 mar 202455,9755,9755,9755,9755,97-
07 mar 202456,3356,3356,3356,3356,33-
06 mar 202455,7555,7555,7555,7555,75-
05 mar 202455,4655,4655,4655,4655,46-
04 mar 202456,0356,0356,0356,0356,03-
01 mar 202456,0956,0956,0956,0956,09-
29 feb 202455,6555,6555,6555,6555,65-
28 feb 202455,3555,3555,3555,3555,35-
27 feb 202455,4355,4355,4355,4355,43-
26 feb 202455,3455,3455,3455,3455,34-
23 feb 202455,5555,5555,5555,5555,55-
22 feb 202455,5355,5355,5355,5355,53-
21 feb 202454,3854,3854,3854,3854,38-
20 feb 202454,3054,3054,3054,3054,30-
16 feb 202454,6354,6354,6354,6354,63-
15 feb 202454,8954,8954,8954,8954,89-
14 feb 202454,5654,5654,5654,5654,56-
13 feb 202454,0354,0354,0354,0354,03-
12 feb 202454,7754,7754,7754,7754,77-
09 feb 202454,8254,8254,8254,8254,82-
08 feb 202454,5154,5154,5154,5154,51-
07 feb 202454,4754,4754,4754,4754,47-
06 feb 202454,0254,0254,0254,0254,02-
05 feb 202453,9053,9053,9053,9053,90-
02 feb 202454,0754,0754,0754,0754,07-
01 feb 202453,5053,5053,5053,5053,50-
31 ene 202452,8452,8452,8452,8452,84-
30 ene 202453,7053,7053,7053,7053,70-
29 ene 202453,7353,7353,7353,7353,73-
26 ene 202453,3253,3253,3253,3253,32-
25 ene 202453,3653,3653,3653,3653,36-
24 ene 202453,0853,0853,0853,0853,08-
23 ene 202453,0353,0353,0353,0353,03-
22 ene 202452,8852,8852,8852,8852,88-
19 ene 202452,7652,7652,7652,7652,76-
18 ene 202452,1252,1252,1252,1252,12-
17 ene 202451,6651,6651,6651,6651,66-
16 ene 202451,9551,9551,9551,9551,95-
12 ene 202452,1452,1452,1452,1452,14-
11 ene 202452,1052,1052,1052,1052,10-
10 ene 202452,1352,1352,1352,1352,13-
09 ene 202451,8451,8451,8451,8451,84-
08 ene 202451,9151,9151,9151,9151,91-
05 ene 202451,1951,1951,1951,1951,19-
04 ene 202451,1051,1051,1051,1051,10-
03 ene 202451,2651,2651,2651,2651,26-
02 ene 202451,6851,6851,6851,6851,68-
29 dic 202351,9751,9751,9751,9751,97-
28 dic 202352,1152,1152,1152,1152,11-
27 dic 202352,0952,0952,0952,0952,09-
26 dic 202352,0152,0152,0152,0152,01-
22 dic 202351,7951,7951,7951,7951,79-
21 dic 202351,7151,7151,7151,7151,71-
20 dic 202351,1851,1851,1851,1851,18-
19 dic 202351,9451,9451,9451,9451,94-
18 dic 202351,6351,6351,6351,6351,63-
15 dic 202351,4051,4051,4051,4051,40-
14 dic 202351,4051,4051,4051,4051,40-
13 dic 202351,2551,2551,2551,2551,25-
12 dic 202350,5650,5650,5650,5650,56-
11 dic 202350,3350,3350,3350,3350,33-
08 dic 202350,1350,1350,1350,1350,13-
08 dic 20230.708 Dividendo
07 dic 202350,6350,6350,6350,6349,92-
06 dic 202350,2350,2350,2350,2349,53-
05 dic 202350,4250,4250,4250,4249,71-
04 dic 202350,4550,4550,4550,4549,74-
01 dic 202350,7250,7250,7250,7250,01-
30 nov 202350,4250,4250,4250,4249,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...