Mercado fechado

iShares S&P 500 Index G (BSPGX)

Nasdaq - Nasdaq Preço Adiado. Moeda em USD.
Adicionar à lista
601,25+7,49 (+1,26%)
No fechamento: 08:00PM EDT
Período:
05 de mai. de 2023 - 05 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 2024------
02 de mai. de 2024593,76593,76593,76593,76593,76-
01 de mai. de 2024588,39588,39588,39588,39588,39-
30 de abr. de 2024590,41590,41590,41590,41590,41-
29 de abr. de 2024599,82599,82599,82599,82599,82-
26 de abr. de 2024597,89597,89597,89597,89597,89-
25 de abr. de 2024591,86591,86591,86591,86591,86-
24 de abr. de 2024594,57594,57594,57594,57594,57-
23 de abr. de 2024594,45594,45594,45594,45594,45-
22 de abr. de 2024587,42587,42587,42587,42587,42-
19 de abr. de 2024582,33582,33582,33582,33582,33-
18 de abr. de 2024587,44587,44587,44587,44587,44-
17 de abr. de 2024588,70588,70588,70588,70588,70-
16 de abr. de 2024592,12592,12592,12592,12592,12-
15 de abr. de 2024593,35593,35593,35593,35593,35-
12 de abr. de 2024600,55600,55600,55600,55600,55-
11 de abr. de 2024609,36609,36609,36609,36609,36-
10 de abr. de 2024604,84604,84604,84604,84604,84-
09 de abr. de 2024610,62610,62610,62610,62610,62-
08 de abr. de 2024609,65609,65609,65609,65609,65-
05 de abr. de 2024609,86609,86609,86609,86609,86-
04 de abr. de 2024603,16603,16603,16603,16603,16-
03 de abr. de 2024610,62610,62610,62610,62610,62-
02 de abr. de 2024609,92609,92609,92609,92609,92-
01 de abr. de 2024614,34614,34614,34614,34614,34-
28 de mar. de 2024615,58615,58615,58615,58615,58-
27 de mar. de 2024617,06617,06617,06617,06617,06-
26 de mar. de 2024611,71611,71611,71611,71611,71-
25 de mar. de 2024613,43613,43613,43613,43613,43-
22 de mar. de 2024615,31615,31615,31615,31615,31-
21 de mar. de 2024616,14616,14616,14616,14616,14-
20 de mar. de 2024614,15614,15614,15614,15614,15-
19 de mar. de 2024608,65608,65608,65608,65608,65-
18 de mar. de 2024605,23605,23605,23605,23605,23-
15 de mar. de 2024601,43601,43601,43601,43601,43-
14 de mar. de 2024605,34605,34605,34605,34605,34-
13 de mar. de 2024606,93606,93606,93606,93606,93-
12 de mar. de 2024608,08608,08608,08608,08608,08-
11 de mar. de 2024601,33601,33601,33601,33601,33-
08 de mar. de 2024602,00602,00602,00602,00602,00-
07 de mar. de 2024605,90605,90605,90605,90605,90-
06 de mar. de 2024599,65599,65599,65599,65599,65-
05 de mar. de 2024596,53596,53596,53596,53596,53-
04 de mar. de 2024602,66602,66602,66602,66602,66-
01 de mar. de 2024603,36603,36603,36603,36603,36-
29 de fev. de 2024598,52598,52598,52598,52598,52-
28 de fev. de 2024595,30595,30595,30595,30595,30-
27 de fev. de 2024596,23596,23596,23596,23596,23-
26 de fev. de 2024595,20595,20595,20595,20595,20-
23 de fev. de 2024597,44597,44597,44597,44597,44-
22 de fev. de 2024597,22597,22597,22597,22597,22-
21 de fev. de 2024584,84584,84584,84584,84584,84-
20 de fev. de 2024584,08584,08584,08584,08584,08-
16 de fev. de 2024587,58587,58587,58587,58587,58-
15 de fev. de 2024590,33590,33590,33590,33590,33-
14 de fev. de 2024586,78586,78586,78586,78586,78-
13 de fev. de 2024581,11581,11581,11581,11581,11-
12 de fev. de 2024589,07589,07589,07589,07589,07-
09 de fev. de 2024589,62589,62589,62589,62589,62-
08 de fev. de 2024586,20586,20586,20586,20586,20-
07 de fev. de 2024585,79585,79585,79585,79585,79-
06 de fev. de 2024581,00581,00581,00581,00581,00-
05 de fev. de 2024579,64579,64579,64579,64579,64-
02 de fev. de 2024581,49581,49581,49581,49581,49-
01 de fev. de 2024575,32575,32575,32575,32575,32-
31 de jan. de 2024568,19568,19568,19568,19568,19-
30 de jan. de 2024577,47577,47577,47577,47577,47-
29 de jan. de 2024577,77577,77577,77577,77577,77-
26 de jan. de 2024573,43573,43573,43573,43573,43-
25 de jan. de 2024573,80573,80573,80573,80573,80-
24 de jan. de 2024570,77570,77570,77570,77570,77-
23 de jan. de 2024570,30570,30570,30570,30570,30-
22 de jan. de 2024568,63568,63568,63568,63568,63-
19 de jan. de 2024567,38567,38567,38567,38567,38-
18 de jan. de 2024560,45560,45560,45560,45560,45-
17 de jan. de 2024555,52555,52555,52555,52555,52-
16 de jan. de 2024558,65558,65558,65558,65558,65-
12 de jan. de 2024560,73560,73560,73560,73560,73-
11 de jan. de 2024560,26560,26560,26560,26560,26-
10 de jan. de 2024560,62560,62560,62560,62560,62-
09 de jan. de 2024557,45557,45557,45557,45557,45-
08 de jan. de 2024558,20558,20558,20558,20558,20-
05 de jan. de 2024550,42550,42550,42550,42550,42-
04 de jan. de 2024549,44549,44549,44549,44549,44-
03 de jan. de 2024551,25551,25551,25551,25551,25-
02 de jan. de 2024555,68555,68555,68555,68555,68-
29 de dez. de 2023558,84558,84558,84558,84558,84-
28 de dez. de 2023560,39560,39560,39560,39560,39-
27 de dez. de 2023560,12560,12560,12560,12560,12-
26 de dez. de 2023559,28559,28559,28559,28559,28-
22 de dez. de 2023556,91556,91556,91556,91556,91-
21 de dez. de 2023555,99555,99555,99555,99555,99-
20 de dez. de 2023550,32550,32550,32550,32550,32-
19 de dez. de 2023558,45558,45558,45558,45558,45-
18 de dez. de 2023555,15555,15555,15555,15555,15-
15 de dez. de 2023552,64552,64552,64552,64552,64-
14 de dez. de 2023552,66552,66552,66552,66552,66-
14 de dez. de 20232.183 Dividendo
14 de dez. de 20230.358 Ganho de capital
13 de dez. de 2023553,61553,61553,61553,61551,07-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...