Mercados españoles abiertos en 7 hrs 33 min

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,99-0,19 (-0,34%)
Al cierre: 06:46PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024------
30 abr 202455,1855,1855,1855,1855,18-
29 abr 202456,0656,0656,0656,0656,06-
26 abr 202455,8855,8855,8855,8855,88-
25 abr 202455,3255,3255,3255,3255,32-
24 abr 202455,5755,5755,5755,5755,57-
23 abr 202455,5655,5655,5655,5655,56-
22 abr 202454,9054,9054,9054,9054,90-
19 abr 202454,4354,4354,4354,4354,43-
18 abr 202454,9054,9054,9054,9054,90-
17 abr 202455,0255,0255,0255,0255,02-
16 abr 202455,3455,3455,3455,3455,34-
15 abr 202455,4655,4655,4655,4655,46-
12 abr 202456,1356,1356,1356,1356,13-
11 abr 202456,9556,9556,9556,9556,95-
10 abr 202456,5356,5356,5356,5356,53-
09 abr 202457,0757,0757,0757,0757,07-
08 abr 202456,9856,9856,9856,9856,98-
05 abr 202457,0057,0057,0057,0057,00-
04 abr 202456,3756,3756,3756,3756,37-
03 abr 202457,0757,0757,0757,0757,07-
02 abr 202457,0157,0157,0157,0157,01-
01 abr 202457,4257,4257,4257,4257,42-
28 mar 202457,5357,5357,5357,5357,53-
27 mar 202457,4757,4757,4757,4757,47-
26 mar 202456,9756,9756,9756,9756,97-
25 mar 202457,1357,1357,1357,1357,13-
22 mar 202457,3157,3157,3157,3157,31-
21 mar 202457,3857,3857,3857,3857,38-
20 mar 202457,2057,2057,2057,2057,20-
19 mar 202456,6956,6956,6956,6956,69-
18 mar 202456,3756,3756,3756,3756,37-
15 mar 202456,0156,0156,0156,0156,01-
14 mar 202456,3856,3856,3856,3856,38-
13 mar 202456,5356,5356,5356,5356,53-
12 mar 202456,6356,6356,6356,6356,63-
11 mar 202456,0056,0056,0056,0056,00-
08 mar 202456,0756,0756,0756,0756,07-
07 mar 202456,4356,4356,4356,4356,43-
06 mar 202455,8555,8555,8555,8555,85-
05 mar 202455,5655,5655,5655,5655,56-
04 mar 202456,1356,1356,1356,1356,13-
01 mar 202456,1956,1956,1956,1956,19-
29 feb 202455,7455,7455,7455,7455,74-
28 feb 202455,4455,4455,4455,4455,44-
27 feb 202455,5355,5355,5355,5355,53-
26 feb 202455,4355,4355,4355,4355,43-
23 feb 202455,6455,6455,6455,6455,64-
22 feb 202455,6255,6255,6255,6255,62-
21 feb 202454,4754,4754,4754,4754,47-
20 feb 202454,4054,4054,4054,4054,40-
16 feb 202454,7354,7354,7354,7354,73-
15 feb 202454,9854,9854,9854,9854,98-
14 feb 202454,6554,6554,6554,6554,65-
13 feb 202454,1254,1254,1254,1254,12-
12 feb 202454,8754,8754,8754,8754,87-
09 feb 202454,9254,9254,9254,9254,92-
08 feb 202454,6054,6054,6054,6054,60-
07 feb 202454,5654,5654,5654,5654,56-
06 feb 202454,1254,1254,1254,1254,12-
05 feb 202454,1654,1654,1654,1654,16-
02 feb 202454,1654,1654,1654,1654,16-
01 feb 202453,5953,5953,5953,5953,59-
31 ene 202452,9252,9252,9252,9252,92-
30 ene 202453,7953,7953,7953,7953,79-
29 ene 202453,8153,8153,8153,8153,81-
26 ene 202453,4153,4153,4153,4153,41-
25 ene 202453,4553,4553,4553,4553,45-
24 ene 202453,1653,1653,1653,1653,16-
23 ene 202453,1253,1253,1253,1253,12-
22 ene 202452,9652,9652,9652,9652,96-
19 ene 202452,8552,8552,8552,8552,85-
18 ene 202452,2052,2052,2052,2052,20-
17 ene 202451,7451,7451,7451,7451,74-
16 ene 202452,0352,0352,0352,0352,03-
12 ene 202452,2352,2352,2352,2352,23-
11 ene 202452,1852,1852,1852,1852,18-
10 ene 202452,2252,2252,2252,2252,22-
09 ene 202451,9251,9251,9251,9251,92-
08 ene 202451,9951,9951,9951,9951,99-
05 ene 202451,2751,2751,2751,2751,27-
04 ene 202451,1751,1751,1751,1751,17-
03 ene 202451,3451,3451,3451,3451,34-
02 ene 202451,7651,7651,7651,7651,76-
29 dic 202352,0552,0552,0552,0552,05-
28 dic 202352,1952,1952,1952,1952,19-
27 dic 202352,1752,1752,1752,1752,17-
26 dic 202352,0952,0952,0952,0952,09-
22 dic 202351,8751,8751,8751,8751,87-
21 dic 202351,7951,7951,7951,7951,79-
20 dic 202351,2651,2651,2651,2651,26-
19 dic 202352,0252,0252,0252,0252,02-
18 dic 202351,7151,7151,7151,7151,71-
15 dic 202351,4751,4751,4751,4751,47-
14 dic 202351,4851,4851,4851,4851,48-
13 dic 202351,3351,3351,3351,3351,33-
12 dic 202350,6450,6450,6450,6450,64-
11 dic 202350,4050,4050,4050,4050,40-
08 dic 202350,2150,2150,2150,2150,21-
08 dic 20230.768 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...