Mercados españoles cerrados en 4 hrs 58 min

SPDR S&P Global Infrastructure ETF (GII)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
54,650,00 (0,00%)
Al cierre: 03:59PM EDT
54,00 -0,65 (-1,19%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 jun 202454,7854,7954,5554,6554,65146.100
26 jun 202454,7854,9354,5754,6554,6556.300
25 jun 202455,3655,3654,9755,2155,2147.900
24 jun 202455,0855,5954,9955,5055,50238.000
21 jun 202455,0255,1654,8054,8454,8419.900
20 jun 202454,7955,0554,7955,0555,0522.000
18 jun 202454,3754,8554,2454,8454,8438.900
17 jun 202454,4154,4154,0854,1854,1832.600
14 jun 202454,6154,6954,2954,6054,6057.200
13 jun 202455,2755,2954,9055,0655,0615.600
12 jun 202455,6355,6755,1255,1855,1838.800
11 jun 202455,0655,1554,8255,0655,06130.700
10 jun 202455,1855,7155,1855,7155,712600
07 jun 202455,9555,9555,3955,3955,3927.000
06 jun 202456,2556,4756,0956,1756,1728.300
05 jun 202456,1856,2456,0556,2156,215600
04 jun 202455,7856,0755,6255,9355,9320.600
03 jun 202456,6056,6055,7155,9055,9032.100
03 jun 20240.867 Dividendo
31 may 202456,6557,3056,6257,3056,4312.000
30 may 202456,1456,4756,0856,4655,6112.600
29 may 202455,7855,8155,5255,7154,8712.200
28 may 202456,7956,8256,2756,3555,508000
24 may 202456,4656,6256,4656,5155,656800
23 may 202457,1557,1556,1756,2855,4314.300
22 may 202457,4057,4056,9557,0156,155200
21 may 202457,3457,5757,3457,5556,684100
20 may 202457,5557,5857,4657,4656,592800
17 may 202457,3557,5657,3557,5456,677500
16 may 202457,4857,6457,4157,5156,6410.700
15 may 202457,2657,6257,2657,4356,569600
14 may 202456,9657,0856,8957,0856,224500
13 may 202456,8456,9156,7956,8055,946800
10 may 202456,8556,8556,6756,7055,8482.100
09 may 202456,0956,6556,0956,6555,794700
08 may 202455,6256,0555,4856,0455,195800
07 may 202455,6555,6555,5355,6554,815000
06 may 202455,2855,4555,2855,3554,513000
03 may 202455,1755,1854,8754,9854,1511.900
02 may 202454,5454,8654,5354,6653,8310.300
01 may 202453,8654,3553,6253,9753,1511.800
30 abr 202454,1254,1253,6953,6952,888100
29 abr 202454,2554,4954,2554,4753,656900
26 abr 202454,1054,1053,8054,0253,20125.600
25 abr 202453,4054,1953,4054,1753,353700
24 abr 202453,4853,8953,4653,7852,9725.600
23 abr 202453,2353,9153,2353,8653,054000
22 abr 202452,5253,3052,5253,2052,408300
19 abr 202452,6952,8652,6052,7851,9816.300
18 abr 202452,1252,4252,0752,3451,5548.800
17 abr 202451,8052,1251,6251,9751,1813.600
16 abr 202451,9051,9051,3051,4350,6539.000
15 abr 202452,8252,8251,8851,9751,1829.400
12 abr 202452,8953,1452,3952,4851,693800
11 abr 202452,7353,1752,7053,1252,324900
10 abr 202453,4753,4753,0953,2252,4123.500
09 abr 202454,2354,2354,0054,1153,2973.400
08 abr 202453,9354,0853,9354,0053,186400
05 abr 202453,5653,8853,3153,8553,0411.100
04 abr 202454,3954,3953,8053,8353,026300
03 abr 202453,8454,0653,8454,0253,2010.200
02 abr 202453,6953,9353,6853,8753,0516.100
01 abr 202454,0954,0953,7053,9153,0912.800
28 mar 202453,9454,1553,9454,1553,3310.100
27 mar 202453,3853,8953,3853,8953,0713.400
26 mar 202453,3453,3453,1553,1552,3510.800
25 mar 202453,1453,4653,1453,3752,5623.100
22 mar 202453,1453,2253,1253,1252,3211.900
21 mar 202453,2153,3353,0353,0352,2312.700
20 mar 202452,7453,3052,7453,2752,466000
19 mar 202452,5652,8152,5652,7751,9730.500
18 mar 202452,7052,7552,6152,6351,8311.900
15 mar 202452,8252,8252,6252,7651,9615.200
14 mar 202453,1153,1152,5552,7551,957500
13 mar 202453,1253,2653,1153,1552,359000
12 mar 202452,8852,9352,6752,8852,08134.100
11 mar 202452,7652,9252,7152,9252,125300
08 mar 202452,9652,9652,7752,8552,055200
07 mar 202452,8052,8652,7452,7551,9516.200
06 mar 202452,3752,5252,3752,4251,639200
05 mar 202451,9452,3151,7951,9651,1712.400
04 mar 202451,6851,9251,6851,9151,1220.600
01 mar 202451,8051,8551,4651,7851,0010.400
29 feb 202451,8952,0151,7651,9751,1813.000
28 feb 202451,5751,6851,5151,6350,8510.200
27 feb 202451,5451,8351,4651,7951,0121.000
26 feb 202451,8651,8651,4651,4650,6842.000
23 feb 202451,9052,1251,9052,0151,2210.700
22 feb 202451,6551,9351,6551,8551,0728.200
21 feb 202451,5651,9251,5551,9251,1318.200
20 feb 202451,4751,6551,4151,4650,685300
16 feb 202450,8251,2750,7951,1850,4123.600
15 feb 202450,7651,0550,7451,0550,2811.800
14 feb 202450,2550,2550,1150,2349,478500
13 feb 202450,5050,5049,8050,0349,2728.900
12 feb 202450,7451,1350,7451,0250,258700
09 feb 202450,6350,7750,5250,7249,9587.700
08 feb 202451,1551,1550,7650,9250,1516.900
07 feb 202451,4651,4951,3251,3450,5611.400
06 feb 202451,2751,7351,1851,6850,9016.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...