FEZ - SPDR EURO STOXX 50 ETF

NYSEArca - NYSEArca Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may. 202033,3033,6833,2133,2733,275.238.700
27 may. 202032,9233,0432,5832,9632,968.291.300
26 may. 202032,1932,3732,0832,0932,095.992.500
22 may. 202031,1031,1930,9231,1831,182.180.900
21 may. 202031,4731,6231,0731,2331,234.917.000
20 may. 202031,3431,7131,2531,5331,533.701.400
19 may. 202031,0231,1530,7230,7430,743.531.700
18 may. 202030,4631,3430,4631,1731,175.709.500
15 may. 202029,3229,5729,2029,5029,502.804.700
14 may. 202028,8129,4728,5829,4329,434.711.900
13 may. 202030,1130,1429,3829,6229,623.762.100
12 may. 202030,6530,7430,1430,1830,182.100.700
11 may. 202030,4630,6930,3530,6330,631.615.500
08 may. 202030,7130,8730,6630,8230,821.760.000
07 may. 202030,2730,4930,1330,3130,312.800.400
06 may. 202030,2830,3229,7429,7729,772.690.200
05 may. 202030,3130,4930,1230,1830,181.957.100
04 may. 202030,0430,2529,8930,2430,243.017.800
01 may. 202030,6030,7430,2330,3830,384.917.000
30 abr. 202031,2731,2730,8731,0731,074.322.400
29 abr. 202031,3931,8431,3131,6931,692.322.600
28 abr. 202031,0831,1230,6230,6330,632.444.000
27 abr. 202030,0830,5330,0530,4630,461.666.500
24 abr. 202029,7529,9329,4529,8729,872.664.800
23 abr. 202029,7630,3729,4229,5429,545.728.400
22 abr. 202029,8629,9429,7129,8629,862.336.600
21 abr. 202029,6730,0029,3729,5329,533.026.200
20 abr. 202030,1830,8230,1730,3030,302.377.200
17 abr. 202030,6230,8030,3530,7030,702.036.100
16 abr. 202029,9029,9729,3329,6329,632.915.100
15 abr. 202029,8529,9929,6129,7629,762.971.200
14 abr. 202031,1931,5130,9931,1331,132.876.700
13 abr. 202030,7330,8330,2330,5330,532.161.500
09 abr. 202030,7631,1030,4930,9030,904.984.600
08 abr. 202029,9830,3029,6930,1430,143.290.700
07 abr. 202030,6930,7529,8029,8029,804.202.500
06 abr. 202029,1229,8329,0529,6429,643.127.000
03 abr. 202028,0128,1627,6627,9427,942.229.200
02 abr. 202027,8828,7027,7928,4228,424.320.800
01 abr. 202028,4528,6627,9028,0128,014.016.300
31 mar. 202029,5229,8029,1229,5129,514.036.100
30 mar. 202029,1929,8829,0229,8129,813.269.600
27 mar. 202029,1429,8128,7429,3329,333.741.800
26 mar. 202029,4430,6029,4330,5430,545.876.200
25 mar. 202028,4729,9128,0629,3129,314.490.200
24 mar. 202027,9228,6427,5328,2628,264.228.700
23 mar. 202026,0926,5425,5625,8325,833.976.800
23 mar. 20200.098 Dividendo
20 mar. 202026,3627,0025,4025,6325,533.086.300
19 mar. 202025,0226,1224,7725,5625,463.821.100
18 mar. 202025,3626,0124,2925,1925,093.324.900
17 mar. 202026,1927,3825,7527,2927,193.165.700
16 mar. 202025,3127,1925,0025,9525,854.681.300
13 mar. 202029,7729,8127,4329,3129,202.881.000
12 mar. 202029,1929,2927,3827,6027,495.451.000
11 mar. 202032,5332,6331,1831,5331,415.866.200
10 mar. 202033,4733,5132,0533,3333,208.606.100
09 mar. 202033,0033,6932,1832,3132,195.884.100
06 mar. 202035,6135,9335,2535,6435,503.254.400
05 mar. 202036,4536,8036,1036,3036,162.663.700
04 mar. 202036,9637,6236,6737,5737,432.441.000
03 mar. 202036,9637,4835,9936,2536,113.426.400
02 mar. 202036,0636,8135,7236,7536,613.817.800
28 feb. 202035,3236,0335,0235,9735,836.500.600
27 feb. 202036,7137,2936,2436,2636,124.655.700
26 feb. 202037,6837,9837,2737,3237,185.330.800
25 feb. 202038,2238,2537,2437,3137,174.804.100
24 feb. 202038,2338,5538,2238,2938,143.826.400
21 feb. 202040,0540,1139,8640,0239,872.243.000
20 feb. 202040,4540,5340,0640,2840,131.604.000
19 feb. 202040,4740,5740,4240,5240,37764.400
18 feb. 202040,2840,4140,2640,3140,161.161.600
14 feb. 202040,5240,5640,3740,4940,34996.800
13 feb. 202040,4340,5840,3240,4940,341.504.000
12 feb. 202040,8640,8640,7140,7940,632.272.700
11 feb. 202040,5440,6940,5140,5740,414.680.700
10 feb. 202040,1740,3840,1740,3840,23756.200
07 feb. 202040,4240,4540,2740,3240,17917.000
06 feb. 202040,6340,6640,5240,6040,442.449.100
05 feb. 202040,4240,4940,2740,3840,232.327.000
04 feb. 202039,9240,0639,9139,9539,801.838.200
03 feb. 202039,2439,4539,2339,2739,121.172.400
31 ene. 202039,4239,4438,9739,1038,952.226.200
30 ene. 202039,4639,8339,4239,8139,663.026.100
29 ene. 202039,9140,0239,7939,8539,701.210.400
28 ene. 202039,5539,8439,5139,7939,641.356.900
27 ene. 202039,4539,5739,3139,3539,201.773.500
24 ene. 202040,5640,5840,2240,3340,181.976.300
23 ene. 202040,3340,4040,0440,4040,251.745.600
22 ene. 202040,7140,7140,5040,5240,371.759.400
21 ene. 202040,8040,8540,6740,6740,513.016.800
17 ene. 202041,0441,0840,9441,0840,921.701.100
16 ene. 202040,8440,9040,7340,9040,741.019.600
15 ene. 202040,7240,8240,6540,7040,541.661.400
14 ene. 202040,7040,8440,6640,7740,612.251.600
13 ene. 202040,7440,9140,6840,9140,751.310.100
10 ene. 202040,9241,0140,7440,8140,651.237.200
09 ene. 202040,9140,9640,8240,9440,781.164.300
08 ene. 202040,5540,9140,5540,7740,611.844.100
07 ene. 202040,6940,7140,5540,5740,411.140.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines