Mercados españoles cerrados en 32 mins

SPDR SSgA Global Allocation ETF (GAL)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,58+0,21 (+0,48%)
A partir del 09:30AM EDT. Mercado abierto.
Intervalo de fechas:
05 jun 2023 - 05 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202443,5843,5843,5843,5843,58280
04 jun 202443,4343,4343,2643,3743,374100
03 jun 202443,6443,6443,3443,4943,4917.400
31 may 202443,2043,4043,1143,4043,408500
30 may 202443,2343,2843,1543,1843,183000
29 may 202443,1743,1743,1043,1043,105300
28 may 202443,5843,6043,3943,4743,4715.500
24 may 202443,5243,5543,4943,5343,539800
23 may 202443,5143,5643,2743,3043,308000
22 may 202443,6143,6943,5043,5543,5531.100
21 may 202443,7643,7743,7343,7643,7611.300
20 may 202443,8343,8843,7743,7943,7935.600
17 may 202443,7143,7843,7143,7743,774500
16 may 202443,7143,7843,6943,6943,695100
15 may 202443,5943,7743,5743,7743,778600
14 may 202443,3043,4443,3043,4443,444800
13 may 202443,3343,3343,2243,2443,245900
10 may 202443,2443,2443,1543,2143,2111.800
09 may 202443,1543,2243,1543,2243,222000
08 may 202443,0043,0543,0043,0443,0413.000
07 may 202443,1343,1343,0843,0843,0813.100
06 may 202442,9443,0642,9443,0643,066800
03 may 202442,9542,9542,7542,8642,865100
02 may 202442,2742,5742,2742,5042,506400
01 may 202442,0342,1142,0342,1142,112900
30 abr 202442,3942,4442,1042,1042,1010.600
29 abr 202442,6042,6042,4742,5342,5327.200
26 abr 202442,2142,4042,2142,3742,3712.500
25 abr 202441,8642,1441,8642,0942,098200
24 abr 202442,2442,2442,0942,2442,249000
23 abr 202442,0842,3242,0842,2742,276100
22 abr 202441,8142,0341,7841,9541,958000
19 abr 202441,8641,8641,6741,7541,758200
18 abr 202441,8242,0041,7641,8041,805400
17 abr 202442,1142,1141,8141,8441,844300
16 abr 202441,8641,9641,8041,8841,8812.000
15 abr 202442,4642,5342,0542,0942,095100
12 abr 202442,6242,6242,3142,3442,3412.400
11 abr 202442,7042,8642,6042,8042,806000
10 abr 202442,6842,7642,6142,6542,656200
09 abr 202443,1343,1842,9643,1343,135100
08 abr 202443,1343,1342,9943,0443,046300
05 abr 202442,7043,0142,7042,9742,973600
04 abr 202443,2543,2742,7942,7942,7911.000
03 abr 202442,9843,0642,9843,0243,028700
02 abr 202442,9342,9342,8242,9042,9011.700
01 abr 202441,9143,5141,9143,0843,088500
28 mar 202443,2243,2243,1743,2143,216300
27 mar 202443,0043,1843,0043,1843,189100
26 mar 202443,1143,1142,8542,8542,858300
25 mar 202442,9743,0042,9342,9542,959100
22 mar 202443,1943,1943,0043,0143,019100
21 mar 202443,2643,2643,1043,1043,1019.000
20 mar 202442,6443,0442,6442,9942,9910.200
19 mar 202442,5242,7042,5042,6942,6914.500
19 mar 20240.146 Dividendo
18 mar 202442,7442,8042,6842,6842,5356.700
15 mar 202442,6742,7142,5842,6042,4516.800
14 mar 202442,8842,9242,6342,7142,568700
13 mar 202443,0243,0242,9242,9242,775300
12 mar 202442,7842,9842,7442,9742,825100
11 mar 202442,6542,7842,6342,7342,5811.000
08 mar 202442,9343,0942,8142,8242,673900
07 mar 202442,8742,9342,7942,9342,7821.100
06 mar 202442,6042,6742,5842,6042,4530.700
05 mar 202442,3842,4742,2742,3742,2330.800
04 mar 202442,6042,6042,5242,5242,3710.900
01 mar 202442,2842,6042,2842,5742,426700
29 feb 202442,2242,3642,1842,2642,1231.700
28 feb 202442,0942,1442,0642,1241,983100
27 feb 202442,2042,2942,2042,2942,1512.300
26 feb 202442,2242,2942,1842,2042,066900
23 feb 202442,3342,3342,2642,2642,127400
22 feb 202442,0342,2642,0342,2242,085900
21 feb 202441,8241,8241,7041,7841,647400
20 feb 202441,9241,9241,7541,7941,6517.600
16 feb 202441,9742,0041,8241,9141,7712.000
15 feb 202441,8042,0041,7942,0041,8611.600
14 feb 202441,4541,6641,4541,6441,5028.400
13 feb 202441,5041,5041,1741,2541,115000
12 feb 202441,7541,9641,7541,8641,7211.000
09 feb 202441,6241,8041,6241,7741,637000
08 feb 202441,6241,6941,5841,6941,5513.400
07 feb 202441,6441,6941,6241,6241,4823.300
06 feb 202441,4841,5341,4441,5241,3817.900
05 feb 202441,4341,4341,1841,3541,2112.700
02 feb 202441,4541,6141,4541,5641,429400
01 feb 202441,2841,5941,2841,5541,416900
31 ene 202441,4641,5841,1641,1841,0440.600
30 ene 202441,4841,5741,4841,5541,411600
29 ene 202441,3741,5841,3541,5841,447000
26 ene 202441,3541,4241,3341,3941,255600
25 ene 202441,3341,3441,2641,3441,2013.100
24 ene 202441,3641,4041,1841,2041,0613.700
23 ene 202441,2241,2241,0041,1541,0130.100
22 ene 202441,0541,1541,0541,1340,9933.600
19 ene 202440,7541,0240,7141,0240,8815.900
18 ene 202440,6140,8040,5940,8040,6627.000
17 ene 202440,5840,5840,4240,5740,433800
16 ene 202440,8840,8840,7440,8040,6617.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...