U.S. markets close in 6 hours 9 minutes

DWS S&P 500 Index C (SXPCX)

Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
46.45+0.13 (+0.28%)
A partir del 08:05AM EDT. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 jul 2024------
01 jul 202446.4546.4546.4546.4546.45-
28 jun 202446.3246.3246.3246.3246.32-
27 jun 202446.5146.5146.5146.5146.51-
26 jun 202446.4746.4746.4746.4746.47-
25 jun 202446.4046.4046.4046.4046.40-
24 jun 202446.2246.2246.2246.2246.22-
21 jun 202446.3646.3646.3646.3646.36-
20 jun 202446.5046.5046.5046.5046.50-
18 jun 202446.6246.6246.6246.6246.62-
17 jun 202446.5046.5046.5046.5046.50-
14 jun 202446.1546.1546.1546.1546.15-
13 jun 202446.1546.1546.1546.1546.15-
12 jun 202446.0546.0546.0546.0546.05-
11 jun 202445.6645.6645.6645.6645.66-
10 jun 202445.5445.5445.5445.5445.54-
07 jun 202445.4245.4245.4245.4245.42-
06 jun 202445.4745.4745.4745.4745.47-
05 jun 202445.4845.4845.4845.4845.48-
04 jun 202444.9444.9444.9444.9444.94-
03 jun 202444.8844.8844.8844.8844.88-
31 may 202444.8344.8344.8344.8344.83-
30 may 202444.4744.4744.4744.4744.47-
29 may 202444.7344.7344.7344.7344.73-
28 may 202445.0645.0645.0645.0645.06-
24 may 202445.0545.0545.0545.0545.05-
23 may 202444.7444.7444.7444.7444.74-
22 may 202445.0845.0845.0845.0845.08-
21 may 202445.2045.2045.2045.2045.20-
20 may 202445.0945.0945.0945.0945.09-
17 may 202445.0445.0445.0445.0445.04-
16 may 202444.9944.9944.9944.9944.99-
15 may 202445.0845.0845.0845.0845.08-
14 may 202444.5544.5544.5544.5544.55-
13 may 202444.3344.3344.3344.3344.33-
10 may 202444.3444.3444.3444.3444.34-
09 may 202444.2744.2744.2744.2744.27-
08 may 202444.0444.0444.0444.0444.04-
07 may 202444.0444.0444.0444.0444.04-
06 may 202443.9843.9843.9843.9843.98-
03 may 202443.5343.5343.5343.5343.53-
02 may 202442.9942.9942.9942.9942.99-
01 may 202442.6042.6042.6042.6042.60-
30 abr 202442.7542.7542.7542.7542.75-
29 abr 202443.4443.4443.4443.4443.44-
26 abr 202443.3043.3043.3043.3043.30-
25 abr 202442.8642.8642.8642.8642.86-
24 abr 202443.0643.0643.0643.0643.06-
23 abr 202443.0543.0543.0543.0543.05-
22 abr 202442.5442.5442.5442.5442.54-
19 abr 202442.1842.1842.1842.1842.18-
18 abr 202442.5542.5542.5542.5542.55-
17 abr 202442.6542.6542.6542.6542.65-
16 abr 202442.9042.9042.9042.9042.90-
15 abr 202442.9942.9942.9942.9942.99-
12 abr 202443.5143.5143.5143.5143.51-
11 abr 202444.1544.1544.1544.1544.15-
10 abr 202443.8343.8343.8343.8343.83-
09 abr 202444.2544.2544.2544.2544.25-
08 abr 202444.1844.1844.1844.1844.18-
05 abr 202444.1944.1944.1944.1944.19-
04 abr 202443.7143.7143.7143.7143.71-
03 abr 202444.2544.2544.2544.2544.25-
02 abr 202444.2144.2144.2144.2144.21-
01 abr 202444.5344.5344.5344.5344.53-
28 mar 202444.6244.6244.6244.6244.62-
27 mar 202444.5744.5744.5744.5744.57-
26 mar 202444.1944.1944.1944.1944.19-
25 mar 202444.3144.3144.3144.3144.31-
22 mar 202444.4544.4544.4544.4544.45-
21 mar 202444.5244.5244.5244.5244.52-
21 mar 20240.014 Dividendo
20 mar 202444.3944.3944.3944.3944.38-
19 mar 202443.9943.9943.9943.9943.98-
18 mar 202443.7543.7543.7543.7543.74-
15 mar 202443.4743.4743.4743.4743.46-
14 mar 202443.7643.7643.7643.7643.75-
13 mar 202443.8843.8843.8843.8843.87-
12 mar 202443.9643.9643.9643.9643.95-
11 mar 202443.4743.4743.4743.4743.46-
08 mar 202443.5243.5243.5243.5243.51-
07 mar 202443.8143.8143.8143.8143.80-
06 mar 202443.3643.3643.3643.3643.35-
05 mar 202443.1443.1443.1443.1443.13-
04 mar 202443.5843.5843.5843.5843.57-
01 mar 202443.6343.6343.6343.6343.62-
29 feb 202443.2943.2943.2943.2943.28-
28 feb 202443.0643.0643.0643.0643.05-
27 feb 202443.1243.1243.1243.1243.11-
26 feb 202443.0543.0543.0543.0543.04-
23 feb 202443.2243.2243.2243.2243.21-
22 feb 202443.2043.2043.2043.2043.19-
21 feb 202442.3142.3142.3142.3142.30-
20 feb 202442.2642.2642.2642.2642.25-
16 feb 202442.5142.5142.5142.5142.50-
15 feb 202442.7142.7142.7142.7142.70-
14 feb 202442.4642.4642.4642.4642.45-
13 feb 202442.0542.0542.0542.0542.04-
12 feb 202442.6342.6342.6342.6342.62-
09 feb 202442.6742.6742.6742.6742.66-
*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...