Mercados españoles cerrados

SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,19-0,40 (-0,77%)
A partir del 12:02PM EDT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202451,6151,6151,1651,1951,191.440.657
23 abr 202451,1051,6751,0051,5951,591.115.500
22 abr 202450,3950,8750,3250,6750,671.140.200
19 abr 202450,3150,4249,9250,1250,121.593.900
18 abr 202450,2650,5450,0750,1850,181.323.000
17 abr 202450,6850,6849,9650,2150,211.436.700
16 abr 202450,1150,3849,8950,1450,142.746.500
15 abr 202451,2051,2750,2450,2950,291.093.000
12 abr 202450,5350,7750,1950,2650,262.262.400
11 abr 202451,4351,4350,6151,3551,351.977.400
10 abr 202451,1751,6351,0951,3751,371.897.900
09 abr 202452,3252,4351,7652,0152,011.409.600
08 abr 202452,3952,4652,2752,3252,32612.900
05 abr 202451,7652,1151,6251,9851,981.485.000
04 abr 202452,8452,8751,8351,9051,901.756.000
03 abr 202452,1652,6052,1552,5152,511.032.200
02 abr 202452,0452,0851,8852,0752,072.066.200
01 abr 202452,6353,0252,6052,6752,672.403.100
28 mar 202452,6252,6852,4952,5552,551.941.800
27 mar 202452,6952,8152,5752,7952,791.146.600
26 mar 202452,5952,6852,3452,3652,36963.900
25 mar 202452,0852,4052,0752,2552,25330.100
22 mar 202451,9052,1651,9052,0952,09516.400
21 mar 202452,4352,5352,3452,3652,36992.400
20 mar 202451,8252,6351,8152,6052,60992.800
19 mar 202451,8452,0651,7451,8851,88652.600
18 mar 202452,0452,0451,7151,7551,75519.700
18 mar 20240.099 Dividendo
15 mar 202452,1952,2951,9552,1252,02601.400
14 mar 202452,4152,4351,7952,0451,941.065.900
13 mar 202452,4752,5952,3852,4552,35745.700
12 mar 202451,7252,2451,4752,2452,14960.400
11 mar 202451,6451,6851,3751,6451,54937.300
08 mar 202452,2552,3051,7251,7551,654.088.500
07 mar 202451,7652,2951,7052,2352,13675.200
06 mar 202451,2451,4851,1851,3551,25575.500
05 mar 202450,9551,1450,5550,7350,63599.400
04 mar 202450,9851,1850,9551,0750,971.467.000
01 mar 202450,6650,9350,4150,9150,813.174.000
29 feb 202450,7450,8550,3850,7150,61940.600
28 feb 202450,6250,7850,5650,6650,56766.700
27 feb 202450,6650,8350,5550,7750,671.148.400
26 feb 202450,5750,6250,4350,5350,431.122.400
23 feb 202450,6050,6250,4150,4750,371.235.800
22 feb 202450,2550,4950,1750,4450,341.702.300
21 feb 202449,3549,6849,3449,6549,561.202.300
20 feb 202449,3249,4049,1649,3349,24742.700
16 feb 202449,0449,2648,9149,0148,922.461.300
15 feb 202448,7949,1348,7849,1249,03811.700
14 feb 202448,2448,5548,2248,5448,45549.800
13 feb 202448,0348,1847,7147,8947,80787.200
12 feb 202448,8049,0348,7848,8548,76516.800
09 feb 202448,6148,8948,4848,8648,77398.400
08 feb 202448,5448,6348,4548,5148,42570.200
07 feb 202448,2548,3748,1048,3448,251.366.200
06 feb 202447,9948,3347,9748,3348,24654.200
05 feb 202447,7748,0247,5547,9447,85812.100
02 feb 202448,1248,1747,9248,1248,03802.200
01 feb 202448,0648,4547,9248,4348,34850.800
31 ene 202448,4648,5347,7947,8547,761.963.200
30 ene 202448,3748,4248,2248,3648,27693.200
29 ene 202447,8748,2847,7948,2648,171.412.700
26 ene 202448,0948,2048,0348,1048,011.116.500
25 ene 202447,5747,6747,3647,6747,58926.300
24 ene 202447,5947,7547,4047,4247,331.270.200
23 ene 202446,3346,4946,2346,4946,40610.800
22 ene 202446,6246,7546,5646,5846,49939.300
19 ene 202446,2646,6246,1546,6146,522.140.700
18 ene 202446,1146,4646,0346,4546,361.179.700
17 ene 202445,6345,8245,4445,8045,711.463.000
16 ene 202446,1646,3245,9846,0946,001.051.100
12 ene 202447,0247,1646,8446,9546,86938.600
11 ene 202447,0247,0846,4246,8946,801.447.100
10 ene 202446,7547,0346,6546,9546,861.181.700
09 ene 202446,6146,8046,5246,6946,602.221.800
08 ene 202446,8847,2146,8347,2147,12757.600
05 ene 202446,5447,0546,5046,6146,523.871.100
04 ene 202446,5846,9446,5546,6846,591.280.300
03 ene 202446,3946,6046,2446,4746,381.671.100
02 ene 202447,2147,3347,0647,1247,031.443.900
29 dic 202347,8748,0347,6847,8147,72765.900
28 dic 202347,8847,9847,7447,7647,67971.400
27 dic 202347,9648,1947,9248,1648,07829.800
26 dic 202347,7348,0247,5747,9647,871.044.700
22 dic 202347,7147,7747,4547,6147,522.106.600
21 dic 202347,4747,7447,3347,7347,64784.200
20 dic 202347,4547,5946,9646,9746,881.756.700
19 dic 202347,4747,7047,4647,7047,612.073.000
18 dic 202347,3047,3147,0947,2747,18772.800
18 dic 20230.119 Dividendo
15 dic 202347,5547,7147,3447,3647,152.202.100
14 dic 202347,7048,0047,5447,8447,633.198.100
13 dic 202347,0447,6946,7447,6547,441.481.800
12 dic 202346,8847,0446,7947,0346,82831.200
11 dic 202346,6646,9146,6646,8846,67542.900
08 dic 202346,3746,7646,3546,7246,511.146.000
07 dic 202346,1846,4046,0746,3546,15588.700
06 dic 202346,3746,5246,0946,0945,891.035.700
05 dic 202345,9946,1845,9046,0745,871.825.900
04 dic 202345,7145,9545,6545,9445,742.342.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...