Mercados españoles abiertos en 3 mins

SPDR S&P Emerging Markets Small Cap ETF (EWX)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
58,18+0,28 (+0,48%)
Al cierre: 03:57PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202458,2258,2357,8958,1858,1861.694
02 may 202457,6058,0057,4357,9057,9041.000
01 may 202456,9757,3556,8156,9156,9124.400
30 abr 202456,9557,0456,7356,7356,7341.700
29 abr 202457,0057,3357,0057,2257,2226.900
26 abr 202456,3856,6356,3856,6356,6329.200
25 abr 202455,6856,0955,6456,0756,0739.900
24 abr 202455,8355,8355,6755,8055,8021.600
23 abr 202455,3955,7255,3955,6755,6741.700
22 abr 202455,0755,3955,0255,3355,3374.600
19 abr 202455,2655,3955,1055,1755,1731.200
18 abr 202455,5355,7255,4155,6155,6135.800
17 abr 202455,5055,5055,2255,3555,3558.000
16 abr 202454,7354,8454,5154,7154,7163.000
15 abr 202456,2156,2155,5655,6555,6523.600
12 abr 202456,5956,5956,0456,0656,0643.500
11 abr 202456,8256,9356,5556,9256,9226.300
10 abr 202456,7956,8356,5256,7956,7972.000
09 abr 202457,4357,5557,2957,5057,5036.800
08 abr 202457,0557,1156,9657,0957,0921.000
05 abr 202456,5756,7956,5156,7456,7443.200
04 abr 202457,0357,2056,5756,6256,6224.400
03 abr 202456,6556,8156,4556,6956,692.315.900
02 abr 202456,5356,6056,3256,4556,45156.000
01 abr 202456,4356,6356,2656,3356,3374.200
28 mar 202455,7155,9155,7155,8055,80109.300
27 mar 202455,5855,7655,5155,7055,7035.400
26 mar 202455,7055,7055,5255,5255,5224.200
25 mar 202455,9656,1655,9656,0956,0934.500
22 mar 202456,2356,2355,9455,9955,9947.200
21 mar 202456,5356,5356,2856,3956,3980.500
20 mar 202455,9356,2755,8156,2456,2459.300
19 mar 202456,0356,0355,6355,8255,8228.800
18 mar 202456,0356,0555,8755,8755,8749.500
15 mar 202455,7055,9155,6655,6955,6944.100
14 mar 202455,9855,9855,5255,5955,5937.900
13 mar 202455,9355,9355,6555,7255,72101.600
12 mar 202456,4856,4856,1056,4056,4065.200
11 mar 202456,2856,3156,1656,2156,2133.000
08 mar 202456,4356,5056,1856,2356,2348.500
07 mar 202456,3856,5856,2956,5756,5726.000
06 mar 202456,4856,5756,3656,4356,43143.700
05 mar 202456,4456,4656,1556,2656,2655.400
04 mar 202456,6356,6356,4156,5256,5289.900
01 mar 202456,3256,7256,3156,6656,6685.600
29 feb 202455,9456,1455,8955,9955,9947.000
28 feb 202455,9155,9155,3655,4855,48123.400
27 feb 202456,3556,4356,3156,3256,3237.600
26 feb 202456,0956,3356,0956,1556,1568.500
23 feb 202456,1556,2356,0556,1756,1747.200
22 feb 202456,0056,1355,9356,1356,1371.500
21 feb 202455,6655,8055,5555,6955,6970.300
20 feb 202455,6355,7555,5155,7155,7155.300
16 feb 202455,3355,5355,3055,4055,4086.700
15 feb 202454,8755,0854,8655,0655,06109.300
14 feb 202454,4254,7654,4254,5554,55141.800
13 feb 202454,2654,2653,6753,8153,8152.600
12 feb 202454,4454,9554,4454,7454,7445.500
09 feb 202454,6254,9554,5354,8054,80164.200
08 feb 202454,6454,8354,5254,6754,6792.900
07 feb 202454,4654,6954,4654,6254,62129.400
06 feb 202454,0254,5354,0254,5354,5392.400
05 feb 202453,2753,4053,1253,3053,3095.400
02 feb 202453,9253,9953,6553,8853,8853.800
01 feb 202454,4254,6454,2654,5454,5482.100
31 ene 202454,5654,6954,1354,2454,2468.200
30 ene 202454,6054,6054,3754,5254,5291.400
29 ene 202454,9955,0054,7154,8954,8974.800
26 ene 202454,9455,0754,8454,9354,9386.500
25 ene 202454,8955,1354,8654,9654,9670.400
24 ene 202454,8554,9854,6454,7754,7772.600
23 ene 202454,1954,2053,9553,9853,98291.400
22 ene 202454,2754,4454,2154,2654,2677.700
19 ene 202454,2654,6754,2354,5754,5782.900
18 ene 202454,2954,2954,1054,1854,1835.900
17 ene 202454,1854,2754,0354,2654,2670.700
16 ene 202455,3955,3954,8854,9354,9361.300
12 ene 202456,0556,1155,6855,8455,8452.000
11 ene 202455,8055,8055,3955,7355,7334.500
10 ene 202455,5455,5855,4255,5455,5447.900
09 ene 202455,5155,5555,3755,4455,4436.200
08 ene 202455,7256,0855,6556,0556,0547.900
05 ene 202455,8356,2855,8355,9655,96162.100
04 ene 202455,7956,0055,6155,7555,75201.300
03 ene 202455,8556,0655,7855,8755,87124.400
02 ene 202456,1156,3055,9556,0456,0436.700
29 dic 202356,5256,6056,3456,4656,4643.900
28 dic 202356,2756,4556,0856,1756,17180.700
27 dic 202355,8956,0355,7756,0356,0383.500
26 dic 202355,6955,6955,5355,6455,6418.400
22 dic 202355,5555,6055,3655,5255,5250.800
21 dic 202355,3255,5155,2355,5155,5140.600
20 dic 202355,1855,1854,4554,4554,4574.400
19 dic 202355,5455,7955,4155,6555,6556.200
18 dic 202355,4155,4955,2555,4055,4037.400
18 dic 20230.827 Dividendo
15 dic 202356,8156,8156,3856,4055,5729.600
14 dic 202356,6057,0256,6056,8756,0447.600
13 dic 202355,7156,4955,4656,4955,6657.300
12 dic 202355,6555,8755,5455,8054,9846.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...