Mercados españoles cerrados en 6 hrs 28 min

SPDR S&P Global Natural Resources ETF (GNR)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,43+0,40 (+0,69%)
Al cierre: 04:00PM EDT
61,00 +2,57 (+4,40%)
Después del cierre: 06:21PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202458,5558,5558,0858,4358,4397.228
02 may 202457,7858,2057,6858,0358,0380.100
01 may 202457,5058,1257,1457,2957,2971.200
30 abr 202458,7358,7357,5757,6357,63293.100
29 abr 202458,8659,2858,8059,2459,24103.900
26 abr 202458,7458,8258,2558,7158,71274.000
25 abr 202457,8658,6657,6458,5558,55160.400
24 abr 202457,8858,1257,7558,0358,0383.300
23 abr 202457,6558,1257,5157,9957,9983.700
22 abr 202457,9558,4557,5258,1458,1495.100
19 abr 202457,7158,3557,7158,1458,14143.900
18 abr 202458,0158,0957,4857,7557,75171.600
17 abr 202457,8758,1857,4657,6857,68178.700
16 abr 202457,6957,7457,1557,4857,48121.100
15 abr 202459,1659,2758,1358,2658,26157.700
12 abr 202459,5259,9058,4658,5358,53143.200
11 abr 202459,8959,8959,0059,5959,59152.300
10 abr 202459,2859,8759,2259,6959,69610.000
09 abr 202460,1260,3259,7160,1660,16339.300
08 abr 202459,7859,9759,5059,7159,71174.500
05 abr 202459,1359,5458,8859,5059,50220.200
04 abr 202459,5259,6458,8758,9958,99200.100
03 abr 202458,7259,1858,6459,1459,14117.700
02 abr 202458,5858,7758,2758,6958,69230.100
01 abr 202458,2658,2657,9558,2058,20176.600
28 mar 202457,6957,9657,5857,9357,932.218.200
27 mar 202457,0257,6056,8357,6057,60133.800
26 mar 202457,3157,3156,7756,8256,82224.700
25 mar 202456,7857,3656,7856,9656,96178.100
22 mar 202456,8757,0356,5756,5756,5790.300
21 mar 202457,2157,4257,0657,0957,09174.100
20 mar 202456,1156,9856,0756,8956,89201.700
19 mar 202455,8956,3555,8956,2256,22287.100
18 mar 202456,1256,1255,8055,9055,90247.000
15 mar 202455,6955,9955,6855,8755,87459.200
14 mar 202455,9555,9555,3355,6455,641.168.100
13 mar 202455,3656,0555,3655,8955,89343.600
12 mar 202455,1655,1854,8355,0755,07305.200
11 mar 202454,5455,0754,4755,0055,00224.000
08 mar 202455,1355,2454,8254,9154,91209.300
07 mar 202454,7555,1754,7555,0255,02293.100
06 mar 202454,4154,5854,1554,2354,23471.600
05 mar 202453,8154,1253,5853,7353,73308.100
04 mar 202454,0154,0853,8053,8153,81518.500
01 mar 202453,7954,3253,7354,1354,13321.900
29 feb 202453,4753,6753,3753,4653,46285.800
28 feb 202453,2353,4153,1253,1553,15469.300
27 feb 202453,5653,7853,3953,4553,45192.500
26 feb 202453,2053,3252,9553,2353,23596.800
23 feb 202453,4653,6853,3053,5653,56308.800
22 feb 202453,4453,7153,2853,5953,59544.800
21 feb 202452,9953,2552,9753,2453,24423.800
20 feb 202453,4053,4052,9453,0353,03233.100
16 feb 202453,2653,7253,2653,4053,40181.500
15 feb 202452,2053,2652,2053,1853,18507.200
14 feb 202452,2752,3051,9552,2652,26263.500
13 feb 202452,5652,6951,6851,9851,98289.400
12 feb 202452,7553,3252,7553,1653,16334.800
09 feb 202452,8452,9052,4352,6352,63317.700
08 feb 202452,7352,8652,5652,7852,78446.900
07 feb 202452,9553,0552,6352,8952,892.722.300
06 feb 202452,5653,0652,4752,9052,90463.300
05 feb 202452,4952,6052,0952,3852,38607.800
02 feb 202453,4253,4252,9453,1253,12331.200
01 feb 202453,6554,1153,5953,8653,86833.600
31 ene 202454,0954,1653,3253,3853,38480.500
30 ene 202453,6754,1753,4954,1254,12542.200
29 ene 202453,8754,0653,4054,0154,01842.800
26 ene 202453,7653,8753,5253,8053,80231.500
25 ene 202453,4153,4152,9053,4053,40274.600
24 ene 202453,4053,4152,9253,0053,00247.900
23 ene 202452,3752,8852,3752,6252,62227.900
22 ene 202452,0952,2651,8952,1352,13428.900
19 ene 202452,4952,6952,1852,6952,69584.000
18 ene 202452,6952,6952,2052,6252,62561.700
17 ene 202452,6752,6952,3252,5152,51167.200
16 ene 202454,0154,0153,2153,2853,28556.400
12 ene 202455,0155,1454,4854,6954,69180.600
11 ene 202454,6754,7854,1754,4854,48380.800
10 ene 202454,8854,8854,4454,5954,59609.400
09 ene 202455,5755,5754,8754,9654,96444.400
08 ene 202455,5056,0055,2455,9655,96204.300
05 ene 202456,1456,5955,9356,1356,13358.300
04 ene 202456,5456,6356,1356,1856,1893.900
03 ene 202456,1256,7055,9156,4856,48359.700
02 ene 202456,4256,9656,4256,6356,63331.400
29 dic 202356,8556,8556,5256,6556,65295.000
28 dic 202357,1357,3556,7956,8556,85272.000
27 dic 202357,2257,4957,2257,4057,40261.400
26 dic 202357,0457,3556,9657,2357,23311.900
22 dic 202356,7857,1056,6656,7256,72415.600
21 dic 202356,2056,5856,1656,5556,55521.600
20 dic 202356,5956,7255,7455,7755,77456.100
19 dic 202356,2456,6856,2456,6856,68938.700
18 dic 202356,0556,1955,7855,7855,78426.500
15 dic 202355,7955,8455,3855,4855,48336.100
15 dic 20230.982 Dividendo
14 dic 202356,0657,0356,0656,8055,82405.100
13 dic 202354,2755,5054,0055,4754,51430.900
12 dic 202354,6054,6054,0254,2253,28537.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...