U.S. markets open in 3 hours 29 minutes
F S&P 500
5,214.50 +0.75 (+0.01%) F Dow Jones
39,047.00 +20.00 (+0.05%) F Nasdaq
18,200.00 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,069.90 -6.80 (-0.33%) Petróleo
77.20 -1.18 (-1.51%) Oro
2,318.30 -5.90 (-0.25%)
SEI S&P 500 Index I (SIMT) (SPIIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.41 | - |
| 06 may 2024 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | - |
| 03 may 2024 | 92.33 | 92.33 | 92.33 | 92.33 | 92.33 | - |
| 02 may 2024 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
| 01 may 2024 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | - |
| 30 abr 2024 | 90.67 | 90.67 | 90.67 | 90.67 | 90.67 | - |
| 29 abr 2024 | 92.11 | 92.11 | 92.11 | 92.11 | 92.11 | - |
| 26 abr 2024 | 91.82 | 91.82 | 91.82 | 91.82 | 91.82 | - |
| 25 abr 2024 | 90.89 | 90.89 | 90.89 | 90.89 | 90.89 | - |
| 24 abr 2024 | 91.31 | 91.31 | 91.31 | 91.31 | 91.31 | - |
| 23 abr 2024 | 91.29 | 91.29 | 91.29 | 91.29 | 91.29 | - |
| 22 abr 2024 | 90.21 | 90.21 | 90.21 | 90.21 | 90.21 | - |
| 19 abr 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.44 | - |
| 18 abr 2024 | 90.22 | 90.22 | 90.22 | 90.22 | 90.22 | - |
| 17 abr 2024 | 90.42 | 90.42 | 90.42 | 90.42 | 90.42 | - |
| 16 abr 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.95 | - |
| 15 abr 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 91.14 | - |
| 12 abr 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | - |
| 11 abr 2024 | 93.60 | 93.60 | 93.60 | 93.60 | 93.60 | - |
| 10 abr 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.91 | - |
| 09 abr 2024 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | - |
| 08 abr 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | - |
| 05 abr 2024 | 93.69 | 93.69 | 93.69 | 93.69 | 93.69 | - |
| 04 abr 2024 | 92.66 | 92.66 | 92.66 | 92.66 | 92.66 | - |
| 04 abr 2024 | 0.202 Dividendo | |||||
| 03 abr 2024 | 94.02 | 94.02 | 94.02 | 94.02 | 93.82 | - |
| 02 abr 2024 | 93.91 | 93.91 | 93.91 | 93.91 | 93.71 | - |
| 01 abr 2024 | 94.59 | 94.59 | 94.59 | 94.59 | 94.39 | - |
| 28 mar 2024 | 94.79 | 94.79 | 94.79 | 94.79 | 94.59 | - |
| 27 mar 2024 | 94.69 | 94.69 | 94.69 | 94.69 | 94.49 | - |
| 26 mar 2024 | 93.87 | 93.87 | 93.87 | 93.87 | 93.67 | - |
| 25 mar 2024 | 94.13 | 94.13 | 94.13 | 94.13 | 93.93 | - |
| 22 mar 2024 | 94.43 | 94.43 | 94.43 | 94.43 | 94.23 | - |
| 21 mar 2024 | 94.56 | 94.56 | 94.56 | 94.56 | 94.36 | - |
| 20 mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.05 | - |
| 19 mar 2024 | 93.41 | 93.41 | 93.41 | 93.41 | 93.21 | - |
| 18 mar 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.68 | - |
| 15 mar 2024 | 92.30 | 92.30 | 92.30 | 92.30 | 92.10 | - |
| 14 mar 2024 | 92.91 | 92.91 | 92.91 | 92.91 | 92.71 | - |
| 13 mar 2024 | 93.15 | 93.15 | 93.15 | 93.15 | 92.95 | - |
| 12 mar 2024 | 93.33 | 93.33 | 93.33 | 93.33 | 93.13 | - |
| 11 mar 2024 | 92.29 | 92.29 | 92.29 | 92.29 | 92.09 | - |
| 08 mar 2024 | 92.40 | 92.40 | 92.40 | 92.40 | 92.20 | - |
| 07 mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 92.80 | - |
| 06 mar 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 91.85 | - |
| 05 mar 2024 | 91.57 | 91.57 | 91.57 | 91.57 | 91.37 | - |
| 04 mar 2024 | 92.51 | 92.51 | 92.51 | 92.51 | 92.31 | - |
| 01 mar 2024 | 92.62 | 92.62 | 92.62 | 92.62 | 92.42 | - |
| 29 feb 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 91.68 | - |
| 28 feb 2024 | 91.39 | 91.39 | 91.39 | 91.39 | 91.19 | - |
| 27 feb 2024 | 91.53 | 91.53 | 91.53 | 91.53 | 91.33 | - |
| 26 feb 2024 | 91.38 | 91.38 | 91.38 | 91.38 | 91.18 | - |
| 23 feb 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.53 | - |
| 22 feb 2024 | 91.69 | 91.69 | 91.69 | 91.69 | 91.49 | - |
| 21 feb 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.60 | - |
| 20 feb 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 89.49 | - |
| 16 feb 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 90.04 | - |
| 15 feb 2024 | 90.65 | 90.65 | 90.65 | 90.65 | 90.46 | - |
| 14 feb 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 89.92 | - |
| 13 feb 2024 | 89.24 | 89.24 | 89.24 | 89.24 | 89.05 | - |
| 12 feb 2024 | 90.46 | 90.46 | 90.46 | 90.46 | 90.27 | - |
| 09 feb 2024 | 90.55 | 90.55 | 90.55 | 90.55 | 90.36 | - |
| 08 feb 2024 | 90.03 | 90.03 | 90.03 | 90.03 | 89.84 | - |
| 07 feb 2024 | 89.97 | 89.97 | 89.97 | 89.97 | 89.78 | - |
| 06 feb 2024 | 89.23 | 89.23 | 89.23 | 89.23 | 89.04 | - |
| 05 feb 2024 | 89.03 | 89.03 | 89.03 | 89.03 | 88.84 | - |
| 02 feb 2024 | 89.32 | 89.32 | 89.32 | 89.32 | 89.13 | - |
| 01 feb 2024 | 88.37 | 88.37 | 88.37 | 88.37 | 88.18 | - |
| 31 ene 2024 | 87.28 | 87.28 | 87.28 | 87.28 | 87.09 | - |
| 30 ene 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.51 | - |
| 29 ene 2024 | 88.75 | 88.75 | 88.75 | 88.75 | 88.56 | - |
| 26 ene 2024 | 88.09 | 88.09 | 88.09 | 88.09 | 87.90 | - |
| 25 ene 2024 | 88.15 | 88.15 | 88.15 | 88.15 | 87.96 | - |
| 24 ene 2024 | 87.68 | 87.68 | 87.68 | 87.68 | 87.49 | - |
| 23 ene 2024 | 87.61 | 87.61 | 87.61 | 87.61 | 87.42 | - |
| 22 ene 2024 | 87.36 | 87.36 | 87.36 | 87.36 | 87.17 | - |
| 19 ene 2024 | 87.17 | 87.17 | 87.17 | 87.17 | 86.98 | - |
| 18 ene 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 85.92 | - |
| 17 ene 2024 | 85.35 | 85.35 | 85.35 | 85.35 | 85.17 | - |
| 16 ene 2024 | 85.83 | 85.83 | 85.83 | 85.83 | 85.65 | - |
| 12 ene 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 85.97 | - |
| 11 ene 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.91 | - |
| 10 ene 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 85.96 | - |
| 09 ene 2024 | 85.66 | 85.66 | 85.66 | 85.66 | 85.48 | - |
| 08 ene 2024 | 85.78 | 85.78 | 85.78 | 85.78 | 85.60 | - |
| 05 ene 2024 | 84.59 | 84.59 | 84.59 | 84.59 | 84.41 | - |
| 04 ene 2024 | 84.43 | 84.43 | 84.43 | 84.43 | 84.25 | - |
| 03 ene 2024 | 84.72 | 84.72 | 84.72 | 84.72 | 84.54 | - |
| 02 ene 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.22 | - |
| 29 dic 2023 | 85.89 | 85.89 | 85.89 | 85.89 | 85.71 | - |
| 28 dic 2023 | 86.13 | 86.13 | 86.13 | 86.13 | 85.94 | - |
| 27 dic 2023 | 86.09 | 86.09 | 86.09 | 86.09 | 85.91 | - |
| 27 dic 2023 | 0.222 Dividendo | |||||
| 26 dic 2023 | 86.18 | 86.18 | 86.18 | 86.18 | 85.77 | - |
| 22 dic 2023 | 85.83 | 85.83 | 85.83 | 85.83 | 85.42 | - |
| 21 dic 2023 | 85.68 | 85.68 | 85.68 | 85.68 | 85.28 | - |
| 20 dic 2023 | 84.81 | 84.81 | 84.81 | 84.81 | 84.41 | - |
| 19 dic 2023 | 86.07 | 86.07 | 86.07 | 86.07 | 85.66 | - |
| 18 dic 2023 | 85.56 | 85.56 | 85.56 | 85.56 | 85.16 | - |
| 15 dic 2023 | 85.18 | 85.18 | 85.18 | 85.18 | 84.78 | - |
| *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.