Mercados españoles abiertos en 2 hrs 35 min

SPDR S&P China ETF (GXC)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
73,82+0,38 (+0,52%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202474,2674,2673,6173,8273,8221.200
09 may 202473,3973,4473,0673,4473,4433.800
08 may 202471,4771,9871,4771,9771,97215.200
07 may 202472,5672,6272,4172,5872,5812.100
06 may 202473,3173,5373,0073,0773,0724.900
03 may 202472,8473,1472,6373,0673,0613.500
02 may 202470,9672,9770,8172,7372,73509.500
01 may 202468,9269,7868,9069,2169,2113.100
30 abr 202469,3269,5368,8968,8968,8971.200
29 abr 202469,8970,1969,7670,1770,1722.900
26 abr 202469,4769,7369,2569,4469,4422.300
25 abr 202467,6468,2067,5068,1668,1621.600
24 abr 202467,8167,8467,5567,7667,7636.900
23 abr 202466,4366,9566,4366,9366,9315.100
22 abr 202465,5166,3665,5166,3066,3017.400
19 abr 202465,3365,3665,1065,3365,3319.300
18 abr 202465,3565,7665,3565,5265,5240.300
17 abr 202465,2165,2564,8464,8664,8646.200
16 abr 202464,6064,8064,2864,5164,51126.800
15 abr 202465,8866,0065,1665,2865,2875.600
12 abr 202465,8865,8864,9465,0765,0751.400
11 abr 202467,1267,2266,4866,8066,80656.500
10 abr 202466,5166,7366,2166,3566,3571.500
09 abr 202466,8966,9366,7066,9166,919000
08 abr 202466,3566,6566,3066,3466,3416.100
05 abr 202466,2666,4466,0366,1366,1327.800
04 abr 202467,3467,3666,5766,6066,6013.800
03 abr 202466,6166,9866,5266,8766,8766.300
02 abr 202467,1767,3666,8766,9666,9629.800
01 abr 202466,7967,2566,6866,9166,9131.000
28 mar 202465,7866,0765,7465,7865,7820.800
27 mar 202465,1265,3564,9865,3265,3233.300
26 mar 202465,7365,7965,5865,5865,5887.800
25 mar 202465,5665,8665,4265,5265,5256.300
22 mar 202465,8165,9065,5865,6865,6873.400
21 mar 202467,2367,2466,7166,7166,7136.500
20 mar 202467,2567,4966,8867,3367,3363.000
19 mar 202466,6766,8066,3166,6766,6741.000
18 mar 202467,2867,3067,0067,0867,0834.000
15 mar 202466,7466,9966,6066,6066,6058.500
14 mar 202467,2267,2266,5466,6966,69107.200
13 mar 202467,7668,1567,5567,6167,6182.000
12 mar 202467,2367,4967,0467,4367,43112.100
11 mar 202466,0566,6766,0566,3666,3640.200
08 mar 202464,9665,1764,7164,9164,9118.800
07 mar 202464,4964,7264,3564,6664,6617.300
06 mar 202465,6265,6865,0665,0665,0648.300
05 mar 202464,3864,6564,1164,1664,16133.900
04 mar 202465,5565,5564,7664,8664,8662.800
01 mar 202465,6265,9765,5865,8765,8762.300
29 feb 202465,3265,3464,8364,8964,8982.400
28 feb 202464,8065,0464,4264,4464,4427.700
27 feb 202466,2666,6266,2666,4166,4127.800
26 feb 202465,5665,7965,3665,4665,4625.600
23 feb 202466,1266,1765,6765,8665,8620.900
22 feb 202465,5765,7265,1665,6265,6272.000
21 feb 202464,7865,2664,6264,7064,7058.200
20 feb 202464,0664,0663,3563,6163,6158.000
16 feb 202464,1464,5064,0264,0264,0249.200
15 feb 202462,7663,1362,7663,0563,0540.700
14 feb 202462,6962,8562,4662,8262,82117.100
13 feb 202462,4163,1061,9162,1062,1050.300
12 feb 202462,7563,7662,7563,2363,2363.200
09 feb 202461,8662,3561,4362,3562,35222.400
08 feb 202462,4762,4761,8261,8861,88883.000
07 feb 202462,6763,1762,3862,7662,76166.400
06 feb 202462,5363,2262,1463,1663,16704.800
05 feb 202459,7960,2459,5360,1060,1064.700
02 feb 202459,7559,8059,4559,6859,6840.700
01 feb 202460,8161,1360,5360,8560,8540.300
31 ene 202460,2861,3260,2860,7060,7046.300
30 ene 202461,1761,4160,9261,1161,1123.800
29 ene 202463,0663,0662,0662,3862,3887.000
26 ene 202463,1863,6663,1863,4763,47132.800
25 ene 202464,3364,4063,7363,7563,75355.500
24 ene 202464,1564,2563,6363,7563,751.609.100
23 ene 202461,5362,3461,5261,9161,9142.400
22 ene 202459,5860,0659,5860,0460,0491.000
19 ene 202461,0861,8860,7261,7561,75155.000
18 ene 202461,8461,8461,4561,5661,56518.800
17 ene 202461,0361,4760,9561,3861,38117.600
16 ene 202463,6763,6762,8162,8162,81838.400
12 ene 202464,8865,1764,4364,5064,50112.100
11 ene 202464,8164,8264,2664,7364,73952.200
10 ene 202464,3564,3563,9064,0764,071.273.800
09 ene 202464,1064,3364,0864,2264,2217.300
08 ene 202464,4665,0764,2364,9364,9358.900
05 ene 202466,0566,0965,5765,7165,7163.100
04 ene 202466,5466,5866,1866,2666,2659.900
03 ene 202466,3767,0966,3666,9766,97606.000
02 ene 202466,8866,8866,3166,5266,5289.400
29 dic 202367,7668,2167,7068,1268,1249.700
28 dic 202367,1867,9267,1867,6367,63138.800
27 dic 202365,8566,0965,6765,9765,97878.900
26 dic 202365,5966,0065,4265,8165,81473.600
22 dic 202365,0265,7665,0265,4665,46252.000
21 dic 202366,4166,9766,2466,8966,8963.600
20 dic 202365,9366,1765,1865,2265,22131.700
19 dic 202366,5667,1466,5666,9366,93130.300
18 dic 202366,5466,8366,0666,3566,3566.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...