Mercados españoles cerrados

SPDR S&P Regional Banking ETF (KRE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
50,28+0,26 (+0,52%)
Al cierre: 04:00PM EDT
50,29 +0,01 (+0,02%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202449,9650,4849,8050,2850,2810.248.700
27 mar 202448,3650,0548,3650,0250,0212.925.800
26 mar 202448,8149,0448,2048,2448,245.388.900
25 mar 202448,5749,1348,4448,5448,547.018.500
22 mar 202449,6249,8448,3848,4748,4710.915.900
21 mar 202449,1050,0449,1049,5449,5413.328.100
20 mar 202447,1449,2646,9848,8248,8218.005.200
19 mar 202447,0347,6547,0047,3447,347.537.500
18 mar 202447,5047,6047,0347,1847,187.760.400
18 mar 20240.379 Dividendo
15 mar 202447,2648,3247,2647,8647,4813.877.200
14 mar 202448,6148,8247,2747,6147,2319.138.600
13 mar 202448,7949,4748,6048,8848,497.639.800
12 mar 202449,2249,4248,5548,8348,4412.941.300
11 mar 202449,3949,7349,0849,3248,9311.180.100
08 mar 202450,1150,4549,5049,5749,1812.074.500
07 mar 202450,0750,5049,3849,5349,1414.643.200
06 mar 202449,1950,3647,9749,4649,0752.019.100
05 mar 202447,3449,7247,3449,5249,1322.949.200
04 mar 202447,7048,5547,5247,6047,2217.467.200
01 mar 202447,4447,7546,5947,6147,2315.631.400
29 feb 202448,2348,9047,7948,1447,7611.926.300
28 feb 202447,6848,0447,4347,4947,117.778.500
27 feb 202447,6548,2347,6248,0147,6310.064.000
26 feb 202447,7748,1847,0947,4247,049.552.300
23 feb 202447,9848,3747,4947,8747,4912.470.200
22 feb 202448,1848,5147,6947,9747,599.548.300
21 feb 202448,0348,2147,6248,0147,6310.395.300
20 feb 202448,1048,7247,9948,3347,959.229.900
16 feb 202448,7349,1448,1648,7148,3211.127.000
15 feb 202448,0149,5348,0149,2248,8317.792.800
14 feb 202447,4547,7846,8447,7047,3212.475.400
13 feb 202447,3147,5546,0746,8346,4628.242.600
12 feb 202447,9049,4147,8048,9048,5117.284.200
09 feb 202447,0847,9946,5147,8747,4915.012.100
08 feb 202446,4547,1546,3947,0446,6712.579.800
07 feb 202447,1847,2345,6746,8546,4831.815.000
06 feb 202447,5348,0546,6146,9746,6021.376.300
05 feb 202447,9347,9747,1847,5747,1919.075.200
02 feb 202447,1148,6746,8148,3747,9932.986.000
01 feb 202449,8750,0746,5648,1547,7756.445.900
31 ene 202450,2651,5349,6049,7049,3141.412.700
30 ene 202452,9053,1952,6752,7952,377.191.300
29 ene 202452,2453,0452,0553,0052,587.353.200
26 ene 202452,0252,7451,8252,1351,7210.042.100
25 ene 202452,5152,7751,2851,9451,5312.409.800
24 ene 202451,9152,7651,7552,2651,8511.708.800
23 ene 202452,3352,5351,4051,6651,2510.633.400
22 ene 202451,3652,2351,2052,1651,7515.259.100
19 ene 202449,9651,0449,4851,0350,6320.997.500
18 ene 202449,6449,9549,1249,7749,3813.341.100
17 ene 202448,8149,6648,4349,3348,9414.409.900
16 ene 202449,5550,0949,2449,5449,1514.606.500
12 ene 202451,3851,6149,9350,3949,9917.936.100
11 ene 202451,2951,3750,2651,0650,6616.711.000
10 ene 202451,4751,7651,0351,7451,3311.949.800
09 ene 202451,5051,8351,2751,6251,218.413.700
08 ene 202451,5952,2451,2752,2151,8011.227.800
05 ene 202450,8652,2950,6951,7351,3215.495.000
04 ene 202450,7251,6450,6751,1250,729.241.600
03 ene 202451,9152,0050,7750,8750,4714.163.700
02 ene 202451,9353,2251,7952,6052,1814.000.900
29 dic 202353,1053,1452,3952,4352,019.414.800
28 dic 202352,9353,2952,8353,2652,847.641.900
27 dic 202353,2853,4052,8353,1352,716.572.200
26 dic 202352,5153,4152,3153,2252,8010.711.300
22 dic 202352,5052,9752,1152,4151,9910.722.700
21 dic 202352,0152,3851,4952,0851,6711.761.200
20 dic 202352,5053,1751,4951,5251,1115.717.100
19 dic 202352,1052,9451,7852,7552,3314.449.900
18 dic 202352,7052,9351,9351,9851,5715.667.500
18 dic 20230.431 Dividendo
15 dic 202353,9254,0052,6252,9652,1123.802.800
14 dic 202353,1154,4752,8453,8252,9639.750.900
13 dic 202348,5051,3848,2951,3450,5228.069.300
12 dic 202348,7348,9048,4048,5047,729.820.600
11 dic 202348,9149,1348,5948,8848,108.726.000
08 dic 202348,5849,3548,1048,9948,2113.599.900
07 dic 202347,7448,4947,5848,4647,6811.112.100
06 dic 202347,9449,1047,4647,5446,7817.190.300
05 dic 202347,8347,9747,3747,5246,7613.634.200
04 dic 202346,8748,2646,8348,1247,3520.528.100
01 dic 202344,8747,5944,6547,4646,7029.965.600
30 nov 202345,2445,5544,7945,1244,4013.376.400
29 nov 202344,5045,6844,4645,0344,3118.611.300
28 nov 202344,0644,1943,5144,1143,409.490.400
27 nov 202344,0844,2743,7444,1243,418.788.600
24 nov 202344,3544,5944,1044,4043,694.400.800
22 nov 202344,6544,7744,0644,3443,6311.442.500
21 nov 202344,9145,0344,0944,1543,4411.895.800
20 nov 202345,2445,2444,6845,1644,4411.460.200
17 nov 202345,0345,4744,7345,2144,4913.909.100
16 nov 202344,8745,1744,1544,5343,8214.549.900
15 nov 202344,5645,4844,4245,1044,3820.716.500
14 nov 202343,0745,0143,0144,4943,7835.037.100
13 nov 202341,1541,5540,7641,4440,7810.756.800
10 nov 202341,4741,5340,7941,3740,7110.241.900
09 nov 202342,0642,2240,9641,1440,4817.166.900
08 nov 202342,5542,6841,8342,0241,3510.562.500
07 nov 202342,9343,0142,3442,5841,9013.379.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...