U.S. markets closed
F S&P 500
5,107.50 +16.00 (+0.31%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,768.50 +118.75 (+0.67%) E-mini Russell 2000 Index Futur
2,023.90 -3.30 (-0.16%) Petróleo
79.11 +0.16 (+0.20%) Oro
2,309.00 -0.60 (-0.03%)
iShares S&P 500 Index K (WFSPX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 593.77 | 593.77 | 593.77 | 593.77 | 593.77 | - |
| 01 may 2024 | 588.39 | 588.39 | 588.39 | 588.39 | 588.39 | - |
| 30 abr 2024 | 590.42 | 590.42 | 590.42 | 590.42 | 590.42 | - |
| 29 abr 2024 | 599.82 | 599.82 | 599.82 | 599.82 | 599.82 | - |
| 26 abr 2024 | 597.89 | 597.89 | 597.89 | 597.89 | 597.89 | - |
| 25 abr 2024 | 591.87 | 591.87 | 591.87 | 591.87 | 591.87 | - |
| 24 abr 2024 | 594.58 | 594.58 | 594.58 | 594.58 | 594.58 | - |
| 23 abr 2024 | 594.45 | 594.45 | 594.45 | 594.45 | 594.45 | - |
| 22 abr 2024 | 587.42 | 587.42 | 587.42 | 587.42 | 587.42 | - |
| 19 abr 2024 | 582.33 | 582.33 | 582.33 | 582.33 | 582.33 | - |
| 18 abr 2024 | 587.45 | 587.45 | 587.45 | 587.45 | 587.45 | - |
| 17 abr 2024 | 588.71 | 588.71 | 588.71 | 588.71 | 588.71 | - |
| 16 abr 2024 | 592.13 | 592.13 | 592.13 | 592.13 | 592.13 | - |
| 15 abr 2024 | 593.35 | 593.35 | 593.35 | 593.35 | 593.35 | - |
| 12 abr 2024 | 600.56 | 600.56 | 600.56 | 600.56 | 600.56 | - |
| 11 abr 2024 | 609.37 | 609.37 | 609.37 | 609.37 | 609.37 | - |
| 10 abr 2024 | 604.85 | 604.85 | 604.85 | 604.85 | 604.85 | - |
| 09 abr 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
| 08 abr 2024 | 609.66 | 609.66 | 609.66 | 609.66 | 609.66 | - |
| 05 abr 2024 | 609.88 | 609.88 | 609.88 | 609.88 | 609.88 | - |
| 04 abr 2024 | 603.18 | 603.18 | 603.18 | 603.18 | 603.18 | - |
| 03 abr 2024 | 610.63 | 610.63 | 610.63 | 610.63 | 610.63 | - |
| 02 abr 2024 | 609.94 | 609.94 | 609.94 | 609.94 | 609.94 | - |
| 01 abr 2024 | 614.36 | 614.36 | 614.36 | 614.36 | 614.36 | - |
| 28 mar 2024 | 615.59 | 615.59 | 615.59 | 615.59 | 615.59 | - |
| 27 mar 2024 | 617.05 | 617.05 | 617.05 | 617.05 | 617.05 | - |
| 26 mar 2024 | 611.71 | 611.71 | 611.71 | 611.71 | 611.71 | - |
| 25 mar 2024 | 613.42 | 613.42 | 613.42 | 613.42 | 613.42 | - |
| 22 mar 2024 | 615.30 | 615.30 | 615.30 | 615.30 | 615.30 | - |
| 21 mar 2024 | 616.14 | 616.14 | 616.14 | 616.14 | 616.14 | - |
| 20 mar 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
| 19 mar 2024 | 608.64 | 608.64 | 608.64 | 608.64 | 608.64 | - |
| 18 mar 2024 | 605.22 | 605.22 | 605.22 | 605.22 | 605.22 | - |
| 15 mar 2024 | 601.42 | 601.42 | 601.42 | 601.42 | 601.42 | - |
| 14 mar 2024 | 605.34 | 605.34 | 605.34 | 605.34 | 605.34 | - |
| 13 mar 2024 | 606.93 | 606.93 | 606.93 | 606.93 | 606.93 | - |
| 12 mar 2024 | 608.07 | 608.07 | 608.07 | 608.07 | 608.07 | - |
| 11 mar 2024 | 601.32 | 601.32 | 601.32 | 601.32 | 601.32 | - |
| 08 mar 2024 | 602.00 | 602.00 | 602.00 | 602.00 | 602.00 | - |
| 07 mar 2024 | 605.90 | 605.90 | 605.90 | 605.90 | 605.90 | - |
| 06 mar 2024 | 599.64 | 599.64 | 599.64 | 599.64 | 599.64 | - |
| 05 mar 2024 | 596.53 | 596.53 | 596.53 | 596.53 | 596.53 | - |
| 04 mar 2024 | 602.66 | 602.66 | 602.66 | 602.66 | 602.66 | - |
| 01 mar 2024 | 603.36 | 603.36 | 603.36 | 603.36 | 603.36 | - |
| 29 feb 2024 | 598.52 | 598.52 | 598.52 | 598.52 | 598.52 | - |
| 28 feb 2024 | 595.30 | 595.30 | 595.30 | 595.30 | 595.30 | - |
| 27 feb 2024 | 596.23 | 596.23 | 596.23 | 596.23 | 596.23 | - |
| 26 feb 2024 | 595.20 | 595.20 | 595.20 | 595.20 | 595.20 | - |
| 23 feb 2024 | 597.44 | 597.44 | 597.44 | 597.44 | 597.44 | - |
| 22 feb 2024 | 597.22 | 597.22 | 597.22 | 597.22 | 597.22 | - |
| 21 feb 2024 | 584.85 | 584.85 | 584.85 | 584.85 | 584.85 | - |
| 20 feb 2024 | 584.08 | 584.08 | 584.08 | 584.08 | 584.08 | - |
| 16 feb 2024 | 587.59 | 587.59 | 587.59 | 587.59 | 587.59 | - |
| 15 feb 2024 | 590.33 | 590.33 | 590.33 | 590.33 | 590.33 | - |
| 14 feb 2024 | 586.78 | 586.78 | 586.78 | 586.78 | 586.78 | - |
| 13 feb 2024 | 581.11 | 581.11 | 581.11 | 581.11 | 581.11 | - |
| 12 feb 2024 | 589.08 | 589.08 | 589.08 | 589.08 | 589.08 | - |
| 09 feb 2024 | 589.63 | 589.63 | 589.63 | 589.63 | 589.63 | - |
| 08 feb 2024 | 586.21 | 586.21 | 586.21 | 586.21 | 586.21 | - |
| 07 feb 2024 | 585.80 | 585.80 | 585.80 | 585.80 | 585.80 | - |
| 06 feb 2024 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | - |
| 05 feb 2024 | 579.65 | 579.65 | 579.65 | 579.65 | 579.65 | - |
| 02 feb 2024 | 581.49 | 581.49 | 581.49 | 581.49 | 581.49 | - |
| 01 feb 2024 | 575.33 | 575.33 | 575.33 | 575.33 | 575.33 | - |
| 31 ene 2024 | 568.20 | 568.20 | 568.20 | 568.20 | 568.20 | - |
| 30 ene 2024 | 577.48 | 577.48 | 577.48 | 577.48 | 577.48 | - |
| 29 ene 2024 | 577.78 | 577.78 | 577.78 | 577.78 | 577.78 | - |
| 26 ene 2024 | 573.44 | 573.44 | 573.44 | 573.44 | 573.44 | - |
| 25 ene 2024 | 573.81 | 573.81 | 573.81 | 573.81 | 573.81 | - |
| 24 ene 2024 | 570.78 | 570.78 | 570.78 | 570.78 | 570.78 | - |
| 23 ene 2024 | 570.31 | 570.31 | 570.31 | 570.31 | 570.31 | - |
| 22 ene 2024 | 568.64 | 568.64 | 568.64 | 568.64 | 568.64 | - |
| 19 ene 2024 | 567.39 | 567.39 | 567.39 | 567.39 | 567.39 | - |
| 18 ene 2024 | 560.46 | 560.46 | 560.46 | 560.46 | 560.46 | - |
| 17 ene 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
| 16 ene 2024 | 558.66 | 558.66 | 558.66 | 558.66 | 558.66 | - |
| 12 ene 2024 | 560.74 | 560.74 | 560.74 | 560.74 | 560.74 | - |
| 11 ene 2024 | 560.28 | 560.28 | 560.28 | 560.28 | 560.28 | - |
| 10 ene 2024 | 560.63 | 560.63 | 560.63 | 560.63 | 560.63 | - |
| 09 ene 2024 | 557.47 | 557.47 | 557.47 | 557.47 | 557.47 | - |
| 08 ene 2024 | 558.21 | 558.21 | 558.21 | 558.21 | 558.21 | - |
| 05 ene 2024 | 550.44 | 550.44 | 550.44 | 550.44 | 550.44 | - |
| 04 ene 2024 | 549.46 | 549.46 | 549.46 | 549.46 | 549.46 | - |
| 03 ene 2024 | 551.26 | 551.26 | 551.26 | 551.26 | 551.26 | - |
| 02 ene 2024 | 555.70 | 555.70 | 555.70 | 555.70 | 555.70 | - |
| 29 dic 2023 | 558.85 | 558.85 | 558.85 | 558.85 | 558.85 | - |
| 28 dic 2023 | 560.41 | 560.41 | 560.41 | 560.41 | 560.41 | - |
| 27 dic 2023 | 560.14 | 560.14 | 560.14 | 560.14 | 560.14 | - |
| 26 dic 2023 | 559.29 | 559.29 | 559.29 | 559.29 | 559.29 | - |
| 22 dic 2023 | 556.93 | 556.93 | 556.93 | 556.93 | 556.93 | - |
| 21 dic 2023 | 556.00 | 556.00 | 556.00 | 556.00 | 556.00 | - |
| 20 dic 2023 | 550.34 | 550.34 | 550.34 | 550.34 | 550.34 | - |
| 19 dic 2023 | 558.47 | 558.47 | 558.47 | 558.47 | 558.47 | - |
| 18 dic 2023 | 555.17 | 555.17 | 555.17 | 555.17 | 555.17 | - |
| 15 dic 2023 | 552.66 | 552.66 | 552.66 | 552.66 | 552.66 | - |
| 14 dic 2023 | 552.68 | 552.68 | 552.68 | 552.68 | 552.68 | - |
| 14 dic 2023 | 2.16 Dividendo | |||||
| 14 dic 2023 | 0.358 Ganancias de capital | |||||
| 13 dic 2023 | 553.61 | 553.61 | 553.61 | 553.61 | 551.09 | - |
| 12 dic 2023 | 546.15 | 546.15 | 546.15 | 546.15 | 543.67 | - |
| *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.