Mercados españoles cerrados

SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,99+0,30 (+0,74%)
Al cierre: 1:00PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 nov. 202040,8641,0840,8640,9940,991.572.700
25 nov. 202040,4740,7740,4040,6940,691.785.000
24 nov. 202040,3240,6240,2840,6240,622.378.600
23 nov. 202040,1840,2239,7539,9939,992.082.900
20 nov. 202039,8940,0239,8439,9539,952.029.800
19 nov. 202039,7340,0239,6040,0040,001.747.800
18 nov. 202040,0740,2039,7839,7839,781.470.900
17 nov. 202039,8340,1239,6940,0340,032.133.200
16 nov. 202040,0540,0939,6939,9639,962.022.200
13 nov. 202039,3839,6739,3839,6439,642.925.400
12 nov. 202039,2839,4538,9439,0639,063.537.700
11 nov. 202039,5239,7439,4639,7239,723.586.500
10 nov. 202039,5839,7739,3939,5139,515.446.800
09 nov. 202039,7039,7038,7938,8038,8011.386.400
06 nov. 202037,1037,1636,9036,9536,954.493.700
05 nov. 202036,8537,0236,6236,8436,845.523.700
04 nov. 202035,5136,1535,3235,7735,777.300.500
03 nov. 202035,0035,5234,9735,3335,334.618.600
02 nov. 202034,1734,3233,9134,2134,214.992.600
30 oct. 202033,6433,7333,3133,5933,594.716.100
29 oct. 202033,4833,8733,2133,7033,707.809.200
28 oct. 202033,8133,9933,4533,6133,6110.561.400
27 oct. 202035,4735,5535,0335,0735,073.202.100
26 oct. 202036,0136,0735,3835,6935,693.786.100
23 oct. 202036,9937,0036,6336,9136,912.131.900
22 oct. 202036,3936,5936,1836,5236,522.211.900
21 oct. 202036,7636,9836,5336,5436,542.593.800
20 oct. 202037,1837,3336,9937,0237,021.803.200
19 oct. 202037,1737,2336,6636,7336,732.633.500
16 oct. 202036,8737,1436,8036,9236,923.667.600
15 oct. 202036,1936,5536,1036,5436,544.015.400
14 oct. 202037,4237,5537,1237,1637,162.733.300
13 oct. 202037,4637,4637,2337,3537,352.340.000
12 oct. 202037,7637,9637,7537,8937,891.626.900
09 oct. 202037,5437,7037,4637,6137,612.377.400
08 oct. 202037,1437,3137,1237,2837,281.827.500
07 oct. 202036,8537,0636,7836,9836,982.867.500
06 oct. 202037,2037,2136,5436,6036,604.102.500
05 oct. 202036,7037,0636,7037,0637,062.624.900
02 oct. 202035,9436,4935,9336,3836,383.273.300
01 oct. 202036,5036,5636,2536,4936,494.156.700
30 sept. 202036,5136,7536,1636,3536,354.721.000
29 sept. 202036,6336,8036,4436,6136,612.065.200
28 sept. 202036,4436,5836,3936,5436,543.289.000
25 sept. 202035,2235,7835,1035,7635,763.766.800
24 sept. 202035,8136,1235,5435,8535,855.300.700
23 sept. 202036,4336,4435,6835,7235,724.010.700
22 sept. 202036,4436,4735,8836,2936,293.431.400
21 sept. 202036,4636,5235,9436,4136,417.718.700
21 sept. 20200.184 Dividendo
18 sept. 202038,1638,1637,7537,9537,774.245.100
17 sept. 202038,0538,4137,9938,3738,182.823.600
16 sept. 202038,4238,6238,2038,2538,062.678.000
15 sept. 202038,6738,7138,4138,5138,322.360.600
14 sept. 202038,5038,5238,2438,2938,102.330.200
11 sept. 202038,2538,4738,0138,2338,046.219.500
10 sept. 202038,6238,7637,8737,8937,718.908.500
09 sept. 202038,1838,5638,1038,3638,173.571.800
08 sept. 202037,4437,7737,2737,3837,204.985.600
04 sept. 202038,1638,2837,2738,0537,877.273.100
03 sept. 202038,9639,0137,8338,0137,836.751.900
02 sept. 202038,5838,9438,4038,9138,723.868.900
01 sept. 202038,1638,3437,9438,1437,964.049.300
31 ago. 202038,4338,5738,0738,1037,923.448.600
28 ago. 202038,5738,6538,3838,6238,432.092.900
27 ago. 202038,8638,8638,1738,3338,143.765.600
26 ago. 202038,5238,8738,5038,8538,661.293.900
25 ago. 202038,8438,8438,2638,5438,352.885.600
24 ago. 202038,4438,4438,1838,3538,163.094.200
21 ago. 202037,2237,6337,2037,6037,423.314.200
20 ago. 202037,7038,0337,6837,9937,812.075.300
19 ago. 202038,5238,6038,1538,2138,025.593.100
18 ago. 202038,6138,6538,1638,2638,071.924.800
17 ago. 202038,3038,3638,2338,3238,131.132.100
14 ago. 202038,0438,2237,9838,1237,941.994.800
13 ago. 202038,6038,7438,3038,4438,252.070.500
12 ago. 202038,5938,8938,5338,7338,542.331.500
11 ago. 202038,3538,4437,7737,8237,643.152.000
10 ago. 202037,5537,6237,3437,5537,372.537.900
07 ago. 202037,2737,5737,2537,5737,392.205.100
06 ago. 202037,5237,8337,4037,7737,593.089.600
05 ago. 202037,9138,0537,6737,7337,552.382.700
04 ago. 202037,1237,5637,0637,5237,341.718.000
03 ago. 202037,0837,3936,9437,3237,144.499.100
31 jul. 202037,3037,3336,2436,5536,375.371.500
30 jul. 202037,0037,4236,5337,3837,204.425.500
29 jul. 202037,8938,1937,8038,1137,931.941.000
28 jul. 202037,7137,9237,6237,6737,492.316.600
27 jul. 202037,8438,1237,8237,9437,764.085.500
24 jul. 202037,5537,6937,4237,5537,372.306.100
23 jul. 202038,1038,2537,7437,8337,652.169.300
22 jul. 202038,1738,3038,0138,2138,023.010.000
21 jul. 202038,2338,3638,0338,0837,901.422.200
20 jul. 202037,6837,9637,5737,9337,751.960.800
17 jul. 202037,5737,7137,4437,6637,481.988.400
16 jul. 202037,4737,7037,3637,4937,311.768.700
15 jul. 202037,7437,8937,4237,6037,422.404.500
14 jul. 202036,4837,1736,4537,1036,923.758.800
13 jul. 202036,9637,2336,3836,4736,292.979.300
10 jul. 202036,2636,6036,1336,5336,352.685.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...