BNY Mellon Instl S&P 500 Stk Idx I (DSPIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:46PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - |
| 29 abr 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 56.21 | - |
| 26 abr 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 56.03 | - |
| 25 abr 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
| 24 abr 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 23 abr 2024 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
| 22 abr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 19 abr 2024 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | - |
| 18 abr 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | - |
| 17 abr 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | - |
| 16 abr 2024 | 55.49 | 55.49 | 55.49 | 55.49 | 55.49 | - |
| 15 abr 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 12 abr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 11 abr 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | - |
| 10 abr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 09 abr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 08 abr 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | - |
| 05 abr 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | - |
| 04 abr 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 03 abr 2024 | 57.23 | 57.23 | 57.23 | 57.23 | 57.23 | - |
| 02 abr 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
| 01 abr 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | - |
| 28 mar 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| 27 mar 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | - |
| 26 mar 2024 | 57.13 | 57.13 | 57.13 | 57.13 | 57.13 | - |
| 25 mar 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | - |
| 22 mar 2024 | 57.47 | 57.47 | 57.47 | 57.47 | 57.47 | - |
| 21 mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 20 mar 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 19 mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 18 mar 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | - |
| 15 mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 14 mar 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 13 mar 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
| 12 mar 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 11 mar 2024 | 56.17 | 56.17 | 56.17 | 56.17 | 56.17 | - |
| 08 mar 2024 | 56.23 | 56.23 | 56.23 | 56.23 | 56.23 | - |
| 07 mar 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | - |
| 06 mar 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
| 05 mar 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | - |
| 04 mar 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 01 mar 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | - |
| 29 feb 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | - |
| 28 feb 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | - |
| 27 feb 2024 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
| 26 feb 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 23 feb 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
| 22 feb 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 21 feb 2024 | 54.63 | 54.63 | 54.63 | 54.63 | 54.63 | - |
| 20 feb 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | - |
| 16 feb 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | - |
| 15 feb 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 55.15 | - |
| 14 feb 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 13 feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 12 feb 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | - |
| 09 feb 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 08 feb 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 07 feb 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 06 feb 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 05 feb 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | - |
| 02 feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| 01 feb 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 31 ene 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | - |
| 30 ene 2024 | 53.95 | 53.95 | 53.95 | 53.95 | 53.95 | - |
| 29 ene 2024 | 53.98 | 53.98 | 53.98 | 53.98 | 53.98 | - |
| 26 ene 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | - |
| 25 ene 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 24 ene 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 23 ene 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | - |
| 22 ene 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 19 ene 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - |
| 18 ene 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 17 ene 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 16 ene 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | - |
| 12 ene 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | - |
| 11 ene 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 10 ene 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 09 ene 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 08 ene 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 05 ene 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 51.43 | - |
| 04 ene 2024 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | - |
| 03 ene 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.51 | - |
| 02 ene 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 29 dic 2023 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 28 dic 2023 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 27 dic 2023 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | - |
| 26 dic 2023 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 22 dic 2023 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 21 dic 2023 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 21 dic 2023 | 0.233 Dividendo | |||||
| 21 dic 2023 | 13.432 Ganancias de capital | |||||
| 20 dic 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 51.28 | - |
| 19 dic 2023 | 65.91 | 65.91 | 65.91 | 65.91 | 52.04 | - |
| 18 dic 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 51.74 | - |
| 15 dic 2023 | 65.22 | 65.22 | 65.22 | 65.22 | 51.50 | - |
| 14 dic 2023 | 65.23 | 65.23 | 65.23 | 65.23 | 51.51 | - |
| 13 dic 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 51.36 | - |
| 12 dic 2023 | 64.16 | 64.16 | 64.16 | 64.16 | 50.66 | - |
| 11 dic 2023 | 63.87 | 63.87 | 63.87 | 63.87 | 50.43 | - |
| *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.