U.S. markets open in 8 hours 29 minutes
F S&P 500
5,071.25 +24.75 (+0.49%) F Dow Jones
38,216.00 +147.00 (+0.39%) F Nasdaq
17,547.50 +109.25 (+0.63%) E-mini Russell 2000 Index Futur
2,005.70 +16.00 (+0.80%) Petróleo
79.52 +0.52 (+0.66%) Oro
2,327.70 +16.70 (+0.72%)
iShares S&P 500 Index Investor A (BSPAX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 588.03 | 588.03 | 588.03 | 588.03 | 588.03 | - |
| 30 abr 2024 | 590.06 | 590.06 | 590.06 | 590.06 | 590.06 | - |
| 29 abr 2024 | 599.46 | 599.46 | 599.46 | 599.46 | 599.46 | - |
| 26 abr 2024 | 597.55 | 597.55 | 597.55 | 597.55 | 597.55 | - |
| 25 abr 2024 | 591.53 | 591.53 | 591.53 | 591.53 | 591.53 | - |
| 24 abr 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | - |
| 23 abr 2024 | 594.13 | 594.13 | 594.13 | 594.13 | 594.13 | - |
| 22 abr 2024 | 587.11 | 587.11 | 587.11 | 587.11 | 587.11 | - |
| 19 abr 2024 | 582.03 | 582.03 | 582.03 | 582.03 | 582.03 | - |
| 18 abr 2024 | 587.15 | 587.15 | 587.15 | 587.15 | 587.15 | - |
| 17 abr 2024 | 588.42 | 588.42 | 588.42 | 588.42 | 588.42 | - |
| 16 abr 2024 | 591.84 | 591.84 | 591.84 | 591.84 | 591.84 | - |
| 15 abr 2024 | 593.07 | 593.07 | 593.07 | 593.07 | 593.07 | - |
| 12 abr 2024 | 600.29 | 600.29 | 600.29 | 600.29 | 600.29 | - |
| 11 abr 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 609.10 | - |
| 10 abr 2024 | 604.59 | 604.59 | 604.59 | 604.59 | 604.59 | - |
| 09 abr 2024 | 610.37 | 610.37 | 610.37 | 610.37 | 610.37 | - |
| 08 abr 2024 | 609.41 | 609.41 | 609.41 | 609.41 | 609.41 | - |
| 05 abr 2024 | 609.64 | 609.64 | 609.64 | 609.64 | 609.64 | - |
| 04 abr 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 602.94 | - |
| 03 abr 2024 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | - |
| 02 abr 2024 | 609.71 | 609.71 | 609.71 | 609.71 | 609.71 | - |
| 01 abr 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
| 28 mar 2024 | 615.39 | 615.39 | 615.39 | 615.39 | 615.39 | - |
| 27 mar 2024 | 616.41 | 616.41 | 616.41 | 616.41 | 616.41 | - |
| 26 mar 2024 | 611.08 | 611.08 | 611.08 | 611.08 | 611.08 | - |
| 25 mar 2024 | 612.79 | 612.79 | 612.79 | 612.79 | 612.79 | - |
| 22 mar 2024 | 614.69 | 614.69 | 614.69 | 614.69 | 614.69 | - |
| 21 mar 2024 | 615.53 | 615.53 | 615.53 | 615.53 | 615.53 | - |
| 20 mar 2024 | 613.54 | 613.54 | 613.54 | 613.54 | 613.54 | - |
| 19 mar 2024 | 608.05 | 608.05 | 608.05 | 608.05 | 608.05 | - |
| 18 mar 2024 | 604.65 | 604.65 | 604.65 | 604.65 | 604.65 | - |
| 15 mar 2024 | 600.86 | 600.86 | 600.86 | 600.86 | 600.86 | - |
| 14 mar 2024 | 604.78 | 604.78 | 604.78 | 604.78 | 604.78 | - |
| 13 mar 2024 | 606.38 | 606.38 | 606.38 | 606.38 | 606.38 | - |
| 12 mar 2024 | 607.52 | 607.52 | 607.52 | 607.52 | 607.52 | - |
| 11 mar 2024 | 600.78 | 600.78 | 600.78 | 600.78 | 600.78 | - |
| 08 mar 2024 | 601.47 | 601.47 | 601.47 | 601.47 | 601.47 | - |
| 07 mar 2024 | 605.38 | 605.38 | 605.38 | 605.38 | 605.38 | - |
| 06 mar 2024 | 599.13 | 599.13 | 599.13 | 599.13 | 599.13 | - |
| 05 mar 2024 | 596.03 | 596.03 | 596.03 | 596.03 | 596.03 | - |
| 04 mar 2024 | 602.16 | 602.16 | 602.16 | 602.16 | 602.16 | - |
| 01 mar 2024 | 602.87 | 602.87 | 602.87 | 602.87 | 602.87 | - |
| 29 feb 2024 | 598.04 | 598.04 | 598.04 | 598.04 | 598.04 | - |
| 28 feb 2024 | 594.83 | 594.83 | 594.83 | 594.83 | 594.83 | - |
| 27 feb 2024 | 595.76 | 595.76 | 595.76 | 595.76 | 595.76 | - |
| 26 feb 2024 | 594.74 | 594.74 | 594.74 | 594.74 | 594.74 | - |
| 23 feb 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
| 22 feb 2024 | 596.78 | 596.78 | 596.78 | 596.78 | 596.78 | - |
| 21 feb 2024 | 584.42 | 584.42 | 584.42 | 584.42 | 584.42 | - |
| 20 feb 2024 | 583.66 | 583.66 | 583.66 | 583.66 | 583.66 | - |
| 16 feb 2024 | 587.18 | 587.18 | 587.18 | 587.18 | 587.18 | - |
| 15 feb 2024 | 589.93 | 589.93 | 589.93 | 589.93 | 589.93 | - |
| 14 feb 2024 | 586.39 | 586.39 | 586.39 | 586.39 | 586.39 | - |
| 13 feb 2024 | 580.73 | 580.73 | 580.73 | 580.73 | 580.73 | - |
| 12 feb 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
| 09 feb 2024 | 589.26 | 589.26 | 589.26 | 589.26 | 589.26 | - |
| 08 feb 2024 | 585.85 | 585.85 | 585.85 | 585.85 | 585.85 | - |
| 07 feb 2024 | 585.44 | 585.44 | 585.44 | 585.44 | 585.44 | - |
| 06 feb 2024 | 580.65 | 580.65 | 580.65 | 580.65 | 580.65 | - |
| 05 feb 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
| 02 feb 2024 | 581.17 | 581.17 | 581.17 | 581.17 | 581.17 | - |
| 01 feb 2024 | 575.01 | 575.01 | 575.01 | 575.01 | 575.01 | - |
| 31 ene 2024 | 567.89 | 567.89 | 567.89 | 567.89 | 567.89 | - |
| 30 ene 2024 | 577.17 | 577.17 | 577.17 | 577.17 | 577.17 | - |
| 29 ene 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 577.47 | - |
| 26 ene 2024 | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | - |
| 25 ene 2024 | 573.53 | 573.53 | 573.53 | 573.53 | 573.53 | - |
| 24 ene 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
| 23 ene 2024 | 570.04 | 570.04 | 570.04 | 570.04 | 570.04 | - |
| 22 ene 2024 | 568.37 | 568.37 | 568.37 | 568.37 | 568.37 | - |
| 19 ene 2024 | 567.14 | 567.14 | 567.14 | 567.14 | 567.14 | - |
| 18 ene 2024 | 560.22 | 560.22 | 560.22 | 560.22 | 560.22 | - |
| 17 ene 2024 | 555.29 | 555.29 | 555.29 | 555.29 | 555.29 | - |
| 16 ene 2024 | 558.43 | 558.43 | 558.43 | 558.43 | 558.43 | - |
| 12 ene 2024 | 560.53 | 560.53 | 560.53 | 560.53 | 560.53 | - |
| 11 ene 2024 | 560.07 | 560.07 | 560.07 | 560.07 | 560.07 | - |
| 10 ene 2024 | 560.43 | 560.43 | 560.43 | 560.43 | 560.43 | - |
| 09 ene 2024 | 557.27 | 557.27 | 557.27 | 557.27 | 557.27 | - |
| 08 ene 2024 | 558.02 | 558.02 | 558.02 | 558.02 | 558.02 | - |
| 05 ene 2024 | 550.26 | 550.26 | 550.26 | 550.26 | 550.26 | - |
| 04 ene 2024 | 549.29 | 549.29 | 549.29 | 549.29 | 549.29 | - |
| 03 ene 2024 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | - |
| 02 ene 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
| 29 dic 2023 | 558.71 | 558.71 | 558.71 | 558.71 | 558.71 | - |
| 28 dic 2023 | 560.27 | 560.27 | 560.27 | 560.27 | 560.27 | - |
| 27 dic 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
| 26 dic 2023 | 559.16 | 559.16 | 559.16 | 559.16 | 559.16 | - |
| 22 dic 2023 | 556.82 | 556.82 | 556.82 | 556.82 | 556.82 | - |
| 21 dic 2023 | 555.90 | 555.90 | 555.90 | 555.90 | 555.90 | - |
| 20 dic 2023 | 550.24 | 550.24 | 550.24 | 550.24 | 550.24 | - |
| 19 dic 2023 | 558.37 | 558.37 | 558.37 | 558.37 | 558.37 | - |
| 18 dic 2023 | 555.08 | 555.08 | 555.08 | 555.08 | 555.08 | - |
| 15 dic 2023 | 552.59 | 552.59 | 552.59 | 552.59 | 552.59 | - |
| 14 dic 2023 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | - |
| 14 dic 2023 | 1.729 Dividendo | |||||
| 14 dic 2023 | 0.358 Ganancias de capital | |||||
| 13 dic 2023 | 553.12 | 553.12 | 553.12 | 553.12 | 551.03 | - |
| 12 dic 2023 | 545.66 | 545.66 | 545.66 | 545.66 | 543.60 | - |
| 11 dic 2023 | 543.15 | 543.15 | 543.15 | 543.15 | 541.10 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.