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 default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

ESPX Ishares III Plc

6.8911
-0.0004 (-0.01%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

ESPX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
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
27 Mar 2024 6.5553 -0.02 -0.30% 6.5625 6.5756 6.5553 27,821
26 Mar 2024 6.5753 0.01 0.14% 6.5745 6.58 6.5745 1,763
25 Mar 2024 6.5659 0.00 0.00% 6.5705 6.5705 6.5512 40,162
22 Mar 2024 6.5662 -0.03 -0.40% 6.5772 6.5866 6.5662 4,157
21 Mar 2024 6.5925 0.09 1.42% 6.5982 6.6007 6.5923 56,021
20 Mar 2024 6.5005 0.05 0.70% 6.5008 6.5081 6.4974 36,670
19 Mar 2024 6.4553 -0.02 -0.38% 6.4616 6.4616 6.4359 56,834
18 Mar 2024 6.48 0.07 1.02% 6.4499 6.48 6.448 40,640

Su Consulta Reciente

Delayed Upgrade Clock