U.S. markets closed

MM S&P 500 Index R4 (MIEAX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.14-0.03 (-0.19%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202416.1416.1416.1416.1416.14-
15 may 202416.1716.1716.1716.1716.17-
14 may 202415.9815.9815.9815.9815.98-
13 may 202415.9015.9015.9015.9015.90-
10 may 202415.9015.9015.9015.9015.90-
09 may 202415.8815.8815.8815.8815.88-
08 may 202415.7915.7915.7915.7915.79-
07 may 202415.7915.7915.7915.7915.79-
06 may 202415.7715.7715.7715.7715.77-
03 may 202415.6115.6115.6115.6115.61-
02 may 202415.4215.4215.4215.4215.42-
01 may 202415.2815.2815.2815.2815.28-
30 abr 202415.3315.3315.3315.3315.33-
29 abr 202415.5715.5715.5715.5715.57-
26 abr 202415.5315.5315.5315.5315.53-
25 abr 202415.3715.3715.3715.3715.37-
24 abr 202415.4415.4415.4415.4415.44-
23 abr 202415.4415.4415.4415.4415.44-
22 abr 202415.2515.2515.2515.2515.25-
19 abr 202415.1215.1215.1215.1215.12-
18 abr 202415.2615.2615.2615.2615.26-
17 abr 202415.2915.2915.2915.2915.29-
16 abr 202415.3815.3815.3815.3815.38-
15 abr 202415.4115.4115.4115.4115.41-
12 abr 202415.6015.6015.6015.6015.60-
11 abr 202415.8315.8315.8315.8315.83-
10 abr 202415.7115.7115.7115.7115.71-
09 abr 202415.8615.8615.8615.8615.86-
08 abr 202415.8315.8315.8315.8315.83-
05 abr 202415.8415.8415.8415.8415.84-
04 abr 202415.6715.6715.6715.6715.67-
03 abr 202415.8615.8615.8615.8615.86-
02 abr 202415.8415.8415.8415.8415.84-
01 abr 202415.9615.9615.9615.9615.96-
28 mar 202415.9915.9915.9915.9915.99-
27 mar 202415.9815.9815.9815.9815.98-
26 mar 202415.8415.8415.8415.8415.84-
25 mar 202415.8815.8815.8815.8815.88-
22 mar 202415.9315.9315.9315.9315.93-
21 mar 202415.9515.9515.9515.9515.95-
20 mar 202415.9015.9015.9015.9015.90-
19 mar 202415.7615.7615.7615.7615.76-
18 mar 202415.6715.6715.6715.6715.67-
15 mar 202415.6715.6715.6715.6715.67-
14 mar 202415.6715.6715.6715.6715.67-
13 mar 202415.7215.7215.7215.7215.72-
12 mar 202415.7515.7515.7515.7515.75-
11 mar 202415.5715.5715.5715.5715.57-
08 mar 202415.5915.5915.5915.5915.59-
07 mar 202415.6915.6915.6915.6915.69-
06 mar 202415.5315.5315.5315.5315.53-
05 mar 202415.4515.4515.4515.4515.45-
04 mar 202415.6115.6115.6115.6115.61-
01 mar 202415.6315.6315.6315.6315.63-
29 feb 202415.5015.5015.5015.5015.50-
28 feb 202415.4215.4215.4215.4215.42-
27 feb 202415.4415.4415.4415.4415.44-
26 feb 202415.4215.4215.4215.4215.42-
23 feb 202415.4815.4815.4815.4815.48-
22 feb 202415.4715.4715.4715.4715.47-
21 feb 202415.1515.1515.1515.1515.15-
20 feb 202415.1315.1315.1315.1315.13-
16 feb 202415.2215.2215.2215.2215.22-
15 feb 202415.2915.2915.2915.2915.29-
14 feb 202415.2015.2015.2015.2015.20-
13 feb 202415.0615.0615.0615.0615.06-
12 feb 202415.2615.2615.2615.2615.26-
09 feb 202415.2815.2815.2815.2815.28-
08 feb 202415.1915.1915.1915.1915.19-
07 feb 202415.1815.1815.1815.1815.18-
06 feb 202415.0615.0615.0615.0615.06-
05 feb 202415.0215.0215.0215.0215.02-
02 feb 202415.0715.0715.0715.0715.07-
01 feb 202414.9114.9114.9114.9114.91-
31 ene 202414.7214.7214.7214.7214.72-
30 ene 202414.9714.9714.9714.9714.97-
29 ene 202414.9714.9714.9714.9714.97-
26 ene 202414.8614.8614.8614.8614.86-
25 ene 202414.8714.8714.8714.8714.87-
24 ene 202414.7914.7914.7914.7914.79-
23 ene 202414.7814.7814.7814.7814.78-
22 ene 202414.7414.7414.7414.7414.74-
19 ene 202414.7114.7114.7114.7114.71-
18 ene 202414.5314.5314.5314.5314.53-
17 ene 202414.4014.4014.4014.4014.40-
16 ene 202414.4814.4814.4814.4814.48-
12 ene 202414.5414.5414.5414.5414.54-
11 ene 202414.5214.5214.5214.5214.52-
10 ene 202414.5314.5314.5314.5314.53-
09 ene 202414.4514.4514.4514.4514.45-
08 ene 202414.4714.4714.4714.4714.47-
05 ene 202414.2714.2714.2714.2714.27-
04 ene 202414.2414.2414.2414.2414.24-
03 ene 202414.2914.2914.2914.2914.29-
02 ene 202414.4114.4114.4114.4114.41-
29 dic 202314.4914.4914.4914.4914.49-
28 dic 202314.5314.5314.5314.5314.53-
27 dic 202314.5214.5214.5214.5214.52-
26 dic 202314.5014.5014.5014.5014.50-
22 dic 202314.4414.4414.4414.4414.44-
*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...