Mercados españoles abiertos en 2 hrs 44 min

SPDR MSCI EAFE Fossil Fuel Reserves Free ETF (EFAX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,04+0,08 (+0,21%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202440,9441,1240,8841,0441,0414.200
24 jun 202441,0841,1340,9440,9640,969000
21 jun 202440,6040,6740,5240,6440,648800
20 jun 202440,8041,0340,7740,9440,9434.800
18 jun 202440,7440,8840,7340,8440,846900
17 jun 202440,3740,6740,3240,6640,6613.400
14 jun 202440,3040,4940,3040,4840,484700
13 jun 202441,1941,1940,8240,9940,9917.200
12 jun 202441,6641,7641,5441,5441,546200
11 jun 202440,9841,0840,8641,0141,0116.200
10 jun 202441,1741,4541,1341,4441,4417.000
07 jun 202441,6641,7941,3841,4241,4237.100
06 jun 202441,8841,9441,8541,9041,9016.400
05 jun 202441,6741,8241,5641,8241,8216.500
04 jun 202441,4841,5641,4241,5541,557600
03 jun 202441,5341,7140,9641,5641,5610.400
03 jun 20240.669 Dividendo
31 may 202441,9642,0141,7142,0141,357500
30 may 202441,5841,7841,5841,6741,0110.800
29 may 202441,3941,4441,2441,2640,616400
28 may 202442,0542,0541,8341,9241,2515.200
24 may 202441,8742,0141,8641,9641,296000
23 may 202442,1842,1841,6341,6440,986300
22 may 202441,9742,0241,8141,8141,1520.300
21 may 202442,2142,2542,1942,2441,578800
20 may 202442,3542,4442,3242,3241,656000
17 may 202442,1442,3042,1242,2941,61142.300
16 may 202442,2542,3042,1642,1741,5027.200
15 may 202442,1142,4242,1142,4241,744600
14 may 202441,8241,9241,7941,9141,2410.800
13 may 202441,6741,7441,6041,6240,954500
10 may 202441,6541,6741,5841,6240,9611.400
09 may 202441,3841,5241,3541,5240,863100
08 may 202441,2441,2641,2141,2640,6010.200
07 may 202441,2841,3941,2341,2940,633700
06 may 202441,1141,1741,0441,1440,488400
03 may 202440,8740,8840,7140,8540,208500
02 may 202440,2640,4940,1940,4739,839100
01 may 202439,9340,3539,8739,9339,306000
30 abr 202440,3340,4440,0140,0139,375100
29 abr 202440,4340,5240,4040,4839,848200
26 abr 202440,1540,3340,1540,2939,655600
25 abr 202439,6740,0539,6739,9539,3123.500
24 abr 202440,3040,3240,0940,2139,575600
23 abr 202440,0440,3340,0440,3239,6810.900
22 abr 202439,6540,0039,6239,8539,227200
19 abr 202439,4739,5139,2939,3538,735100
18 abr 202439,3739,6539,3439,3838,756500
17 abr 202439,7139,7139,3439,5038,879200
16 abr 202439,4139,6239,3939,4838,8611.200
15 abr 202440,4340,4339,7939,8439,2014.700
12 abr 202440,2140,2139,9239,9539,3114.400
11 abr 202440,4840,6640,2440,6339,989600
10 abr 202440,5140,6840,3840,4839,8441.000
09 abr 202441,3441,3441,0041,1640,5023.600
08 abr 202441,2241,2641,1241,2140,5540.400
05 abr 202440,8241,0540,8241,0040,3557.100
04 abr 202441,5641,5640,9040,9040,2562.300
03 abr 202440,9741,3340,9741,2640,6087.200
02 abr 202441,0441,0440,9241,0240,3633.700
01 abr 202441,4441,5341,3541,3740,7169.000
28 mar 202441,6141,6341,5641,5940,9220.200
27 mar 202441,5641,6941,5141,6941,023400
26 mar 202441,5541,6241,4541,4540,7910.400
25 mar 202441,3241,4941,3241,3840,7214.100
22 mar 202441,5341,5441,4841,4940,828600
21 mar 202441,6141,6441,5741,5740,9111.000
20 mar 202441,1641,5641,1441,5640,906500
19 mar 202441,0041,2040,9941,1540,503000
18 mar 202441,1841,1941,0641,0640,4010.600
15 mar 202441,2341,2341,0941,0940,443500
14 mar 202441,4441,4440,9841,1040,4429.500
13 mar 202441,4841,5341,4341,4640,805400
12 mar 202441,1941,4941,1841,4840,827700
11 mar 202441,1141,1440,9741,1340,4710.400
08 mar 202441,6041,6041,3441,3840,725800
07 mar 202441,3641,5941,3641,5340,876300
06 mar 202440,9641,1040,8841,0440,3917.700
05 mar 202440,6840,8040,3940,5239,8731.400
04 mar 202440,6240,7440,5940,6840,0314.000
01 mar 202440,4540,7540,4340,7440,108400
29 feb 202440,4940,4940,1740,3639,724800
28 feb 202440,2440,3240,2340,2539,618200
27 feb 202440,4140,5040,4040,4939,8515.100
26 feb 202440,4640,4840,3340,4239,7711.400
23 feb 202440,4640,4840,3540,4339,786600
22 feb 202440,2140,3740,2140,3639,7112.700
21 feb 202439,7839,8939,7339,8939,265000
20 feb 202439,9240,0339,7339,8639,227800
16 feb 202439,4739,8039,4739,6539,0217.700
15 feb 202439,3839,6739,3839,6539,0210.500
14 feb 202438,9539,1538,8939,1538,528300
13 feb 202438,8638,9338,6538,6938,0710.200
12 feb 202439,3239,4539,2439,3238,6927.700
09 feb 202439,1739,3339,0439,3338,7011.800
08 feb 202439,2739,2739,0039,1738,5555.300
07 feb 202439,2139,2839,1339,2138,595900
06 feb 202439,0739,1838,9539,1838,5617.400
05 feb 202438,9339,0738,7339,0138,399700
02 feb 202439,2839,2838,9739,1638,5323.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...