FEZ - SPDR EURO STOXX 50 ETF

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 feb. 202038,2338,5538,2238,3938,392.615.531
21 feb. 202040,0540,1139,8640,0240,022.243.000
20 feb. 202040,4540,5340,0640,2840,281.604.000
19 feb. 202040,4740,5740,4240,5240,52764.400
18 feb. 202040,2840,4140,2640,3140,311.161.600
14 feb. 202040,5240,5640,3740,4940,49996.800
13 feb. 202040,4340,5840,3240,4940,491.504.000
12 feb. 202040,8640,8640,7140,7940,792.272.700
11 feb. 202040,5440,6940,5140,5740,574.680.700
10 feb. 202040,1740,3840,1740,3840,38756.200
07 feb. 202040,4240,4540,2740,3240,32917.000
06 feb. 202040,6340,6640,5240,6040,602.449.100
05 feb. 202040,4240,4940,2740,3840,382.327.000
04 feb. 202039,9240,0639,9139,9539,951.838.200
03 feb. 202039,2439,4539,2339,2739,271.172.400
31 ene. 202039,4239,4438,9739,1039,102.226.200
30 ene. 202039,4639,8339,4239,8139,813.026.100
29 ene. 202039,9140,0239,7939,8539,851.210.400
28 ene. 202039,5539,8439,5139,7939,791.356.900
27 ene. 202039,4539,5739,3139,3539,351.773.500
24 ene. 202040,5640,5840,2240,3340,331.976.300
23 ene. 202040,3340,4040,0440,4040,401.745.600
22 ene. 202040,7140,7140,5040,5240,521.759.400
21 ene. 202040,8040,8540,6740,6740,673.016.800
17 ene. 202041,0441,0840,9441,0841,081.701.100
16 ene. 202040,8440,9040,7340,9040,901.019.600
15 ene. 202040,7240,8240,6540,7040,701.661.400
14 ene. 202040,7040,8440,6640,7740,772.251.600
13 ene. 202040,7440,9140,6840,9140,911.310.100
10 ene. 202040,9241,0140,7440,8140,811.237.200
09 ene. 202040,9140,9640,8240,9440,941.164.300
08 ene. 202040,5540,9140,5540,7740,771.844.100
07 ene. 202040,6940,7140,5540,5740,571.140.500
06 ene. 202040,6140,8440,5940,8040,80837.500
03 ene. 202040,6540,9340,6540,7340,731.267.600
02 ene. 202041,1341,2741,0941,2641,261.725.200
31 dic. 201940,6040,7940,4640,7940,791.386.300
30 dic. 201940,9040,9140,5440,5940,591.818.500
27 dic. 201941,0041,0340,9040,9340,931.180.500
26 dic. 201940,5740,7940,5740,7940,791.415.900
24 dic. 201940,5740,5940,4740,5540,55523.100
23 dic. 201940,6040,6940,6040,6240,62512.700
20 dic. 201940,5840,6640,5340,6140,611.248.200
20 dic. 20190.103 Dividendo
19 dic. 201940,4340,5340,3740,5140,411.668.300
18 dic. 201940,6340,6640,4640,5240,42650.000
17 dic. 201940,8040,8140,6540,6740,571.174.900
16 dic. 201940,9041,0140,8740,9140,811.448.000
13 dic. 201940,5240,8240,3940,5040,402.282.100
12 dic. 201939,9540,3439,9340,2940,191.791.000
11 dic. 201939,6939,9739,6939,9339,832.420.700
10 dic. 201939,5039,6939,4339,6039,501.360.900
09 dic. 201939,6939,7539,4839,5039,401.262.700
06 dic. 201939,8339,8439,7039,7839,68869.800
05 dic. 201939,6739,6839,4239,5439,441.150.200
04 dic. 201939,5139,6339,4839,5839,48991.700
03 dic. 201938,9439,2038,8039,2039,102.881.300
02 dic. 201939,5039,5139,1039,2439,142.512.700
29 nov. 201939,7339,8239,6639,7239,622.167.700
27 nov. 201939,7639,8239,7139,8039,70789.400
26 nov. 201939,7639,8439,7239,8039,70710.300
25 nov. 201939,7039,8039,6839,7739,67618.500
22 nov. 201939,7539,7939,5639,6439,54556.200
21 nov. 201939,7239,7639,5639,6939,591.203.600
20 nov. 201939,6939,7639,4839,6339,531.859.900
19 nov. 201940,0540,0739,7839,8739,771.292.600
18 nov. 201939,7539,9939,7139,9139,811.501.200
15 nov. 201939,7639,9239,7639,9239,822.126.600
14 nov. 201939,5239,6539,5039,6339,531.913.700
13 nov. 201939,5639,6739,5539,6439,541.327.400
12 nov. 201939,7639,8539,6939,7539,651.523.500
11 nov. 201939,6439,7739,6239,7639,661.069.100
08 nov. 201939,6639,7739,5639,7739,671.201.800
07 nov. 201939,8439,8739,7439,7739,672.477.200
06 nov. 201939,7039,7839,6139,6739,571.290.400
05 nov. 201939,6139,6339,4839,6139,511.481.800
04 nov. 201939,8139,8439,6139,6539,552.860.400
01 nov. 201939,3739,4639,3139,4239,322.448.400
31 oct. 201939,2239,2239,0339,1739,075.854.900
30 oct. 201939,0039,3038,7739,2739,172.093.900
29 oct. 201939,0039,1438,9839,0738,971.825.100
28 oct. 201939,0939,2039,0939,1039,001.198.300
25 oct. 201938,9439,0538,9139,0038,901.424.100
24 oct. 201939,1139,1338,9739,0438,942.076.900
23 oct. 201938,8439,0538,8139,0338,931.910.200
22 oct. 201938,9339,0938,7438,7838,682.337.700
21 oct. 201939,1139,1338,9539,0038,901.691.500
18 oct. 201938,7438,9038,6538,8338,732.181.200
17 oct. 201938,9638,9938,6638,7738,673.432.000
16 oct. 201938,6338,7838,5938,6838,582.761.600
15 oct. 201938,2538,7438,2238,6138,513.691.200
14 oct. 201938,0238,1537,9838,1038,001.377.400
11 oct. 201938,0938,3738,0638,1138,015.060.100
10 oct. 201937,1037,4537,0437,3537,263.072.000
09 oct. 201936,9237,0636,8536,9836,891.804.600
08 oct. 201936,7036,7436,5136,5536,462.461.700
07 oct. 201936,9237,1436,9036,9536,861.710.400
04 oct. 201936,6836,9436,6236,9436,852.340.700
03 oct. 201936,3436,6536,1836,6536,564.289.400
02 oct. 201936,7336,7536,2236,3836,294.309.800
*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