Schwab S&P 500 Index (SWPPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 30 may 2024 | 80.69 | 80.69 | 80.69 | 80.69 | 80.69 | - |
| 29 may 2024 | 81.17 | 81.17 | 81.17 | 81.17 | 81.17 | - |
| 28 may 2024 | 81.77 | 81.77 | 81.77 | 81.77 | 81.77 | - |
| 24 may 2024 | 81.75 | 81.75 | 81.75 | 81.75 | 81.75 | - |
| 23 may 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 22 may 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 21 may 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | - |
| 20 may 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 81.79 | - |
| 17 may 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| 16 may 2024 | 81.61 | 81.61 | 81.61 | 81.61 | 81.61 | - |
| 15 may 2024 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | - |
| 14 may 2024 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | - |
| 13 may 2024 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | - |
| 10 may 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 09 may 2024 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | - |
| 08 may 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 07 may 2024 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | - |
| 06 may 2024 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | - |
| 03 may 2024 | 78.93 | 78.93 | 78.93 | 78.93 | 78.93 | - |
| 02 may 2024 | 77.94 | 77.94 | 77.94 | 77.94 | 77.94 | - |
| 01 may 2024 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | - |
| 30 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 29 abr 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 26 abr 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 25 abr 2024 | 77.69 | 77.69 | 77.69 | 77.69 | 77.69 | - |
| 24 abr 2024 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | - |
| 23 abr 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 22 abr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 19 abr 2024 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | - |
| 18 abr 2024 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | - |
| 17 abr 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 77.28 | - |
| 16 abr 2024 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | - |
| 15 abr 2024 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | - |
| 12 abr 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 11 abr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 10 abr 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 09 abr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 08 abr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | - |
| 05 abr 2024 | 80.05 | 80.05 | 80.05 | 80.05 | 80.05 | - |
| 04 abr 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 03 abr 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 02 abr 2024 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | - |
| 01 abr 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 28 mar 2024 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | - |
| 27 mar 2024 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | - |
| 26 mar 2024 | 80.01 | 80.01 | 80.01 | 80.01 | 80.01 | - |
| 25 mar 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | - |
| 22 mar 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 80.48 | - |
| 21 mar 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 20 mar 2024 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | - |
| 19 mar 2024 | 79.61 | 79.61 | 79.61 | 79.61 | 79.61 | - |
| 18 mar 2024 | 79.17 | 79.17 | 79.17 | 79.17 | 79.17 | - |
| 15 mar 2024 | 78.67 | 78.67 | 78.67 | 78.67 | 78.67 | - |
| 14 mar 2024 | 79.18 | 79.18 | 79.18 | 79.18 | 79.18 | - |
| 13 mar 2024 | 79.39 | 79.39 | 79.39 | 79.39 | 79.39 | - |
| 12 mar 2024 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | - |
| 11 mar 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | - |
| 08 mar 2024 | 78.74 | 78.74 | 78.74 | 78.74 | 78.74 | - |
| 07 mar 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | - |
| 06 mar 2024 | 78.43 | 78.43 | 78.43 | 78.43 | 78.43 | - |
| 05 mar 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 04 mar 2024 | 78.83 | 78.83 | 78.83 | 78.83 | 78.83 | - |
| 01 mar 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 29 feb 2024 | 78.29 | 78.29 | 78.29 | 78.29 | 78.29 | - |
| 28 feb 2024 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | - |
| 27 feb 2024 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | - |
| 26 feb 2024 | 77.85 | 77.85 | 77.85 | 77.85 | 77.85 | - |
| 23 feb 2024 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | - |
| 22 feb 2024 | 78.12 | 78.12 | 78.12 | 78.12 | 78.12 | - |
| 21 feb 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - |
| 20 feb 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 16 feb 2024 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | - |
| 15 feb 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
| 14 feb 2024 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | - |
| 13 feb 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 76.01 | - |
| 12 feb 2024 | 77.05 | 77.05 | 77.05 | 77.05 | 77.05 | - |
| 09 feb 2024 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | - |
| 08 feb 2024 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 07 feb 2024 | 76.63 | 76.63 | 76.63 | 76.63 | 76.63 | - |
| 06 feb 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 05 feb 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 02 feb 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 01 feb 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 31 ene 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 30 ene 2024 | 75.54 | 75.54 | 75.54 | 75.54 | 75.54 | - |
| 29 ene 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| 26 ene 2024 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | - |
| 25 ene 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 24 ene 2024 | 74.66 | 74.66 | 74.66 | 74.66 | 74.66 | - |
| 23 ene 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 22 ene 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 19 ene 2024 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | - |
| 18 ene 2024 | 73.31 | 73.31 | 73.31 | 73.31 | 73.31 | - |
| 17 ene 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
| 16 ene 2024 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | - |
| 12 ene 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | - |
| 11 ene 2024 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | - |
| 10 ene 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
| 09 ene 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
| *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.