Mercados españoles cerrados en 7 hrs 32 min

SPDR S&P Bank ETF (KBE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
46,89+0,50 (+1,08%)
Al cierre: 04:00PM EDT
47,13 +0,24 (+0,51%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 202446,6847,0546,4746,8946,89966.300
03 may 202446,5646,8846,2746,3946,391.920.400
02 may 202445,7745,9145,3645,8645,861.295.400
01 may 202444,7246,1244,7245,2745,273.171.900
30 abr 202444,7945,0344,3244,3244,322.095.200
29 abr 202445,3945,6644,9845,1045,101.078.600
26 abr 202445,4645,8345,3145,3345,331.100.300
25 abr 202445,6145,7944,8945,4745,471.199.000
24 abr 202445,3246,0345,1545,9645,961.131.400
23 abr 202445,1545,9144,9445,6445,641.758.600
22 abr 202444,4545,3744,2945,1745,171.316.600
19 abr 202443,3944,4243,2044,4144,411.411.700
18 abr 202443,2343,7243,0543,4043,401.227.800
17 abr 202443,3743,6743,0143,1043,102.241.300
16 abr 202443,3543,3942,7743,0543,051.415.500
15 abr 202444,1244,6143,2843,6143,611.659.400
12 abr 202443,7644,1043,5943,7943,791.356.700
11 abr 202444,4244,4943,6444,2344,231.417.300
10 abr 202445,2245,2243,9844,2844,282.506.800
09 abr 202446,1646,4345,8246,1946,191.079.900
08 abr 202445,5746,1945,4446,0746,071.129.300
05 abr 202445,0845,6045,0145,3745,37996.200
04 abr 202445,9646,3445,1445,2245,221.400.600
03 abr 202445,4545,8445,2945,5145,511.868.900
02 abr 202445,8945,9445,4245,5445,541.627.300
01 abr 202447,0647,1546,2346,2746,271.737.100
28 mar 202446,7447,2646,7147,1047,102.835.900
27 mar 202445,6146,8645,6146,8546,852.185.500
26 mar 202445,7845,9645,3545,3945,391.347.300
25 mar 202445,4345,9445,4345,5145,511.666.400
22 mar 202446,2246,5945,3545,4145,413.269.900
21 mar 202445,9246,6445,9046,3146,312.028.900
20 mar 202444,1846,0144,0845,6545,653.142.600
19 mar 202443,9644,5543,8744,3444,342.043.000
18 mar 202444,2544,3643,9044,1444,142.331.000
18 mar 20240.311 Dividendo
15 mar 202444,1044,9644,1044,5744,265.367.600
14 mar 202445,1345,3344,1344,4144,102.872.800
13 mar 202445,2445,7745,0945,3044,981.908.300
12 mar 202445,3745,6145,0145,2044,883.317.500
11 mar 202445,2545,6245,0745,4345,111.655.800
08 mar 202445,8346,1445,3645,4045,082.291.400
07 mar 202445,6946,0845,3045,4245,102.081.200
06 mar 202445,2345,8844,4645,3545,037.021.500
05 mar 202443,9045,6843,9045,4645,1411.674.000
04 mar 202444,4544,8044,0844,1343,8212.699.100
01 mar 202444,0144,2143,3444,0943,781.838.800
29 feb 202444,4344,8944,0744,4244,111.979.700
28 feb 202443,9044,3243,8043,8843,571.902.100
27 feb 202443,9244,2843,8544,1943,881.788.200
26 feb 202443,8644,3443,4943,7143,401.752.300
23 feb 202444,0844,4243,7944,0943,782.836.800
22 feb 202444,0644,4143,7944,0643,752.533.300
21 feb 202443,9444,1043,5943,9643,651.677.700
20 feb 202443,8944,4343,8544,1543,841.512.300
16 feb 202444,6644,8044,1144,4444,131.684.000
15 feb 202443,9245,0743,8644,8444,531.921.900
14 feb 202443,3143,7142,9543,6743,372.011.500
13 feb 202443,1943,4442,2442,8542,556.549.300
12 feb 202443,6644,8643,6644,4444,132.582.400
09 feb 202443,1943,7742,7643,7143,401.634.500
08 feb 202442,7443,2242,6143,1542,851.435.800
07 feb 202443,1043,2342,1443,0242,722.963.200
06 feb 202443,3043,7842,8143,0442,741.873.800
05 feb 202443,6243,6643,0143,3443,041.955.200
02 feb 202443,0144,2443,0144,0143,705.870.100
01 feb 202444,9445,0442,5743,8243,514.377.300
31 ene 202445,4446,1744,7444,7844,473.695.200
30 ene 202446,5346,9146,5346,7746,441.743.600
29 ene 202446,1146,7546,0146,7546,421.323.100
26 ene 202445,9846,5245,9146,1645,84978.500
25 ene 202446,2446,4745,4045,9345,611.211.000
24 ene 202445,8546,4445,7846,0545,731.353.800
23 ene 202446,0946,2945,4645,6045,281.076.100
22 ene 202445,4246,0345,3845,9845,661.600.800
19 ene 202444,3545,2644,0045,2644,941.626.600
18 ene 202444,1644,3543,6844,1843,871.382.100
17 ene 202443,5244,2643,3243,9543,641.970.300
16 ene 202444,1644,5143,8844,1443,831.928.000
12 ene 202445,3245,7044,4244,8044,491.933.900
11 ene 202445,3545,4144,5545,1844,861.601.100
10 ene 202445,4145,7145,1745,6645,341.993.000
09 ene 202445,5545,7545,3645,5545,231.215.000
08 ene 202445,6046,1345,3646,0945,772.802.300
05 ene 202444,9746,1244,9245,6745,351.811.100
04 ene 202444,8845,6544,8845,2144,891.468.100
03 ene 202445,6745,6844,8844,9444,631.900.500
02 ene 202445,6446,6145,5546,2045,881.521.900
29 dic 202346,4546,5846,0046,0245,701.453.900
28 dic 202346,3146,6946,3146,6246,291.150.400
27 dic 202346,5346,7046,2746,5446,221.301.400
26 dic 202345,9846,7345,9046,5846,252.799.300
22 dic 202345,9546,4145,7545,9745,652.618.000
21 dic 202345,6645,9745,3045,7645,441.759.600
20 dic 202346,1346,6145,2945,3245,002.632.000
19 dic 202345,7446,4745,5446,3145,994.271.800
18 dic 202346,2646,4045,6645,7345,417.640.000
18 dic 20230.343 Dividendo
15 dic 202346,9447,1646,1646,4045,745.186.100
14 dic 202346,1847,3946,0647,0346,368.115.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...