Mercados españoles cerrados en 4 hrs 32 min

iShares S&P 500 Index K (WFSPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
612,63+1,10 (+0,18%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 2024612,63612,63612,63612,63612,63-
09 may 2024611,53611,53611,53611,53611,53-
08 may 2024608,31608,31608,31608,31608,31-
07 may 2024608,32608,32608,32608,32608,32-
06 may 2024607,47607,47607,47607,47607,47-
03 may 2024601,25601,25601,25601,25601,25-
02 may 2024593,77593,77593,77593,77593,77-
01 may 2024588,39588,39588,39588,39588,39-
30 abr 2024590,42590,42590,42590,42590,42-
29 abr 2024599,82599,82599,82599,82599,82-
26 abr 2024597,89597,89597,89597,89597,89-
25 abr 2024591,87591,87591,87591,87591,87-
24 abr 2024594,58594,58594,58594,58594,58-
23 abr 2024594,45594,45594,45594,45594,45-
22 abr 2024587,42587,42587,42587,42587,42-
19 abr 2024582,33582,33582,33582,33582,33-
18 abr 2024587,45587,45587,45587,45587,45-
17 abr 2024588,71588,71588,71588,71588,71-
16 abr 2024592,13592,13592,13592,13592,13-
15 abr 2024593,35593,35593,35593,35593,35-
12 abr 2024600,56600,56600,56600,56600,56-
11 abr 2024609,37609,37609,37609,37609,37-
10 abr 2024604,85604,85604,85604,85604,85-
09 abr 2024610,63610,63610,63610,63610,63-
08 abr 2024609,66609,66609,66609,66609,66-
05 abr 2024609,88609,88609,88609,88609,88-
04 abr 2024603,18603,18603,18603,18603,18-
03 abr 2024610,63610,63610,63610,63610,63-
02 abr 2024609,94609,94609,94609,94609,94-
01 abr 2024614,36614,36614,36614,36614,36-
28 mar 2024615,59615,59615,59615,59615,59-
27 mar 2024617,05617,05617,05617,05617,05-
26 mar 2024611,71611,71611,71611,71611,71-
25 mar 2024613,42613,42613,42613,42613,42-
22 mar 2024615,30615,30615,30615,30615,30-
21 mar 2024616,14616,14616,14616,14616,14-
20 mar 2024614,14614,14614,14614,14614,14-
19 mar 2024608,64608,64608,64608,64608,64-
18 mar 2024605,22605,22605,22605,22605,22-
15 mar 2024601,42601,42601,42601,42601,42-
14 mar 2024605,34605,34605,34605,34605,34-
13 mar 2024606,93606,93606,93606,93606,93-
12 mar 2024608,07608,07608,07608,07608,07-
11 mar 2024601,32601,32601,32601,32601,32-
08 mar 2024602,00602,00602,00602,00602,00-
07 mar 2024605,90605,90605,90605,90605,90-
06 mar 2024599,64599,64599,64599,64599,64-
05 mar 2024596,53596,53596,53596,53596,53-
04 mar 2024602,66602,66602,66602,66602,66-
01 mar 2024603,36603,36603,36603,36603,36-
29 feb 2024598,52598,52598,52598,52598,52-
28 feb 2024595,30595,30595,30595,30595,30-
27 feb 2024596,23596,23596,23596,23596,23-
26 feb 2024595,20595,20595,20595,20595,20-
23 feb 2024597,44597,44597,44597,44597,44-
22 feb 2024597,22597,22597,22597,22597,22-
21 feb 2024584,85584,85584,85584,85584,85-
20 feb 2024584,08584,08584,08584,08584,08-
16 feb 2024587,59587,59587,59587,59587,59-
15 feb 2024590,33590,33590,33590,33590,33-
14 feb 2024586,78586,78586,78586,78586,78-
13 feb 2024581,11581,11581,11581,11581,11-
12 feb 2024589,08589,08589,08589,08589,08-
09 feb 2024589,63589,63589,63589,63589,63-
08 feb 2024586,21586,21586,21586,21586,21-
07 feb 2024585,80585,80585,80585,80585,80-
06 feb 2024581,00581,00581,00581,00581,00-
05 feb 2024579,65579,65579,65579,65579,65-
02 feb 2024581,49581,49581,49581,49581,49-
01 feb 2024575,33575,33575,33575,33575,33-
31 ene 2024568,20568,20568,20568,20568,20-
30 ene 2024577,48577,48577,48577,48577,48-
29 ene 2024577,78577,78577,78577,78577,78-
26 ene 2024573,44573,44573,44573,44573,44-
25 ene 2024573,81573,81573,81573,81573,81-
24 ene 2024570,78570,78570,78570,78570,78-
23 ene 2024570,31570,31570,31570,31570,31-
22 ene 2024568,64568,64568,64568,64568,64-
19 ene 2024567,39567,39567,39567,39567,39-
18 ene 2024560,46560,46560,46560,46560,46-
17 ene 2024555,53555,53555,53555,53555,53-
16 ene 2024558,66558,66558,66558,66558,66-
12 ene 2024560,74560,74560,74560,74560,74-
11 ene 2024560,28560,28560,28560,28560,28-
10 ene 2024560,63560,63560,63560,63560,63-
09 ene 2024557,47557,47557,47557,47557,47-
08 ene 2024558,21558,21558,21558,21558,21-
05 ene 2024550,44550,44550,44550,44550,44-
04 ene 2024549,46549,46549,46549,46549,46-
03 ene 2024551,26551,26551,26551,26551,26-
02 ene 2024555,70555,70555,70555,70555,70-
29 dic 2023558,85558,85558,85558,85558,85-
28 dic 2023560,41560,41560,41560,41560,41-
27 dic 2023560,14560,14560,14560,14560,14-
26 dic 2023559,29559,29559,29559,29559,29-
22 dic 2023556,93556,93556,93556,93556,93-
21 dic 2023556,00556,00556,00556,00556,00-
20 dic 2023550,34550,34550,34550,34550,34-
19 dic 2023558,47558,47558,47558,47558,47-
18 dic 2023555,17555,17555,17555,17555,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...