ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for monitor Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.

ESPX Ishares III Plc

6.9409
0.0014 (0.02%)
25 Jun 2024 - Cerrado
Retrasado por 15 minutos

ESPX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Jun 2024 6.9409 0.00 0.02% 6.9259 6.9454 6.9259 17,478
24 Jun 2024 6.9395 0.00 -0.04% 6.9485 6.9571 6.9395 3,228
21 Jun 2024 6.942 -0.06 -0.85% 6.967 6.967 6.935 56,037
20 Jun 2024 7.0014 0.00 0.03% 7.0164 7.0202 6.992 14,837
19 Jun 2024 6.999 0.03 0.41% 6.9951 7.0059 6.9944 10,542
18 Jun 2024 6.9705 0.06 0.92% 6.9604 6.9714 6.96 4,106
17 Jun 2024 6.907 0.02 0.23% 6.9213 6.9213 6.907 48
14 Jun 2024 6.8911 0.00 -0.01% 6.9123 6.9123 6.8749 16,074
13 Jun 2024 6.8915 -0.03 -0.49% 6.9409 6.9409 6.8915 32,172
12 Jun 2024 6.9256 0.15 2.26% 6.824 6.9256 6.824 2,045
11 Jun 2024 6.7723 -0.02 -0.23% 6.8058 6.8058 6.7723 1,823
10 Jun 2024 6.7878 -0.04 -0.52% 6.7888 6.7899 6.77 82,147
07 Jun 2024 6.8234 0.01 0.11% 6.8125 6.8234 6.7793 10,011
06 Jun 2024 6.8159 0.06 0.85% 6.8062 6.8159 6.8059 14,590
05 Jun 2024 6.7586 0.06 0.87% 6.7304 6.7586 6.7304 78,290
04 Jun 2024 6.7003 0.00 0.00% 6.7051 6.7051 6.6796 40,936
03 Jun 2024 6.7006 0.08 1.26% 6.7264 6.7361 6.7006 127,362
31 May 2024 6.617 -0.04 -0.57% 6.6338 6.6552 6.617 12,842
30 May 2024 6.6548 -0.05 -0.67% 6.6483 6.6605 6.6483 17,215
29 May 2024 6.70 -0.03 -0.45% 6.7146 6.7146 6.70 2,042
28 May 2024 6.73 0.01 0.18% 6.7373 6.7458 6.73 5,333
27 May 2024 6.7178 0.03 0.49% 6.7182 6.7248 6.7178 9,098
24 May 2024 6.6853 -0.03 -0.43% 6.6743 6.6853 6.6743 320
23 May 2024 6.7145 0.00 -0.05% 6.7472 6.7472 6.7145 38,759
22 May 2024 6.718 0.00 0.00% 6.7276 6.7278 6.7173 3,650
21 May 2024 6.7182 -0.01 -0.08% 6.7089 6.7191 6.6997 7,277
20 May 2024 6.7239 0.04 0.55% 6.7035 6.7239 6.7035 82
17 May 2024 6.687 -0.01 -0.13% 6.6906 6.6992 6.6825 94,607
16 May 2024 6.6954 0.03 0.45% 6.7022 6.7042 6.6954 2,473
15 May 2024 6.6651 0.09 1.34% 6.6117 6.6651 6.6117 53,605
14 May 2024 6.5768 0.00 -0.05% 6.5778 6.5778 6.5567 6,233
13 May 2024 6.5804 0.01 0.17% 6.5803 6.5833 6.5766 7,686
10 May 2024 6.5691 0.04 0.60% 6.581 6.5839 6.5691 899
09 May 2024 6.5299 0.01 0.21% 6.5204 6.5299 6.5204 100
08 May 2024 6.5162 -0.02 -0.27% 6.5365 6.5365 6.5162 300
07 May 2024 6.5336 0.03 0.44% 6.5308 6.5336 6.5308 2,473
06 May 2024 6.5048 0.06 0.91% 6.4725 6.5048 6.4725 202
03 May 2024 6.4461 0.10 1.63% 6.4033 6.4646 6.4033 4,457
02 May 2024 6.3429 -0.07 -1.15% 6.3508 6.3675 6.3429 14,346
30 Abr 2024 6.4164 -0.05 -0.70% 6.4635 6.4635 6.4164 10,367
29 Abr 2024 6.4614 0.02 0.35% 6.455 6.4711 6.455 10,906
26 Abr 2024 6.4387 0.13 2.04% 6.4294 6.4387 6.421 14,015
25 Abr 2024 6.3099 -0.06 -0.93% 6.3469 6.3469 6.3066 23,823
24 Abr 2024 6.3692 0.07 1.13% 6.3849 6.3849 6.3692 24,646
23 Abr 2024 6.298 0.04 0.58% 6.2956 6.298 6.2956 13,830
22 Abr 2024 6.2618 -0.02 -0.30% 6.2648 6.268 6.25 6,977
19 Abr 2024 6.2807 -0.06 -0.99% 6.2599 6.2989 6.2549 19,633
18 Abr 2024 6.3432 -0.02 -0.34% 6.3383 6.3432 6.3251 18,326
17 Abr 2024 6.3649 0.01 0.21% 6.3457 6.3665 6.3457 1,706
16 Abr 2024 6.3518 -0.11 -1.63% 6.3546 6.3592 6.3469 31,202
15 Abr 2024 6.4573 -0.01 -0.16% 6.4762 6.4842 6.4573 68,346
12 Abr 2024 6.4675 0.00 -0.04% 6.5417 6.5417 6.4675 55,414
11 Abr 2024 6.4704 -0.01 -0.08% 6.4802 6.4802 6.4558 48,629
10 Abr 2024 6.4758 -0.02 -0.37% 6.5455 6.5581 6.45 130,694
09 Abr 2024 6.50 -0.04 -0.63% 6.5335 6.5335 6.50 1,821
08 Abr 2024 6.541 0.03 0.46% 6.5208 6.541 6.511 26,662
05 Abr 2024 6.511 -0.08 -1.17% 6.4748 6.5178 6.4748 140,667
04 Abr 2024 6.588 0.02 0.34% 6.5649 6.5953 6.5649 46,085
03 Abr 2024 6.5657 0.03 0.40% 6.532 6.5657 6.5273 30,153
02 Abr 2024 6.5394 -0.06 -0.92% 6.5848 6.5929 6.5394 204,059
28 Mar 2024 6.6001 0.04 0.68% 6.5932 6.6004 6.5932 29,530

Su Consulta Reciente

Delayed Upgrade Clock