Mercados españoles cerrados

iShares S&P 500 Index K (WFSPX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
617,050,00 (0,00%)
A partir del 09:10AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
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-
15 dic 2023552,66552,66552,66552,66552,66-
14 dic 2023552,68552,68552,68552,68552,68-
14 dic 20232.16 Dividendo
14 dic 20230.358 Plusvalía
13 dic 2023553,61553,61553,61553,61551,09-
12 dic 2023546,15546,15546,15546,15543,67-
11 dic 2023543,62543,62543,62543,62541,15-
08 dic 2023541,49541,49541,49541,49539,03-
07 dic 2023539,28539,28539,28539,28536,83-
06 dic 2023534,94534,94534,94534,94532,51-
05 dic 2023537,02537,02537,02537,02534,58-
04 dic 2023537,30537,30537,30537,30534,86-
01 dic 2023540,22540,22540,22540,22537,76-
30 nov 2023537,03537,03537,03537,03534,59-
29 nov 2023534,84534,84534,84534,84532,41-
28 nov 2023535,25535,25535,25535,25532,82-
27 nov 2023534,73534,73534,73534,73532,30-
24 nov 2023535,77535,77535,77535,77533,33-
22 nov 2023535,44535,44535,44535,44533,00-
21 nov 2023533,25533,25533,25533,25530,82-
20 nov 2023534,32534,32534,32534,32531,89-
17 nov 2023530,34530,34530,34530,34527,93-
16 nov 2023529,65529,65529,65529,65527,24-
15 nov 2023528,90528,90528,90528,90526,49-
14 nov 2023527,96527,96527,96527,96525,56-
13 nov 2023517,97517,97517,97517,97515,61-
10 nov 2023518,37518,37518,37518,37516,01-
09 nov 2023510,35510,35510,35510,35508,03-
08 nov 2023514,38514,38514,38514,38512,04-
07 nov 2023513,84513,84513,84513,84511,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...