Mercados españoles cerrados

SPDR S&P 400 Mid Cap Growth ETF (MDYG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
85,82-0,70 (-0,81%)
Al cierre: 04:00PM EDT
86,52 +0,67 (+0,78%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
21 jul 2023 - 21 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 202486,3986,4185,6685,8285,8246.800
18 jul 202487,3488,2886,1586,5286,5292.700
17 jul 202488,3089,0387,2287,2287,22100.900
16 jul 202487,5889,3087,5889,1889,181.689.600
15 jul 202487,0687,7486,7487,1787,1774.200
12 jul 202486,4687,2086,1886,6986,6964.200
11 jul 202484,8885,9984,8885,8685,8664.000
10 jul 202483,2884,0483,2584,0284,0285.700
09 jul 202483,5483,6182,9582,9582,95137.600
08 jul 202483,6484,1483,4483,6383,6397.200
05 jul 202483,8983,8982,9283,2683,2690.100
03 jul 202483,6784,1183,4983,9283,9284.000
02 jul 202483,1783,5283,1783,4383,43227.400
01 jul 202484,4384,5483,1783,1983,19143.700
28 jun 202484,5284,9383,7184,0684,06144.100
27 jun 202483,8384,1783,6384,1784,17125.000
26 jun 202483,8083,9783,4683,8183,81179.400
25 jun 202484,8784,8783,7483,9883,98201.200
24 jun 202484,4685,3184,4684,8084,80125.700
24 jun 20240.21 Dividendo
21 jun 202484,4684,5583,5784,5184,3043.400
20 jun 202484,7284,9684,0084,2284,0179.300
18 jun 202484,3584,8784,2084,6584,4489.700
17 jun 202483,3684,3983,2984,3384,1266.500
14 jun 202484,0784,0782,9983,5083,29110.200
13 jun 202485,1385,1384,1784,7284,51120.800
12 jun 202485,2686,0184,8785,1284,91100.000
11 jun 202483,5983,8182,9383,7383,52121.300
10 jun 202483,0084,0782,8483,9683,7582.900
07 jun 202483,6384,1283,4283,5683,35127.300
06 jun 202484,3184,5783,8784,1283,91195.500
05 jun 202483,7484,6483,4884,5884,37166.700
04 jun 202484,0884,1683,2683,2883,07244.500
03 jun 202485,7585,7583,8484,5284,31125.700
31 may 202485,1285,4984,1685,4885,27298.200
30 may 202484,3885,0084,3584,6784,461.168.600
29 may 202484,4184,4483,8883,9883,7710.224.300
28 may 202486,1186,1184,9085,1184,90172.800
24 may 202485,4685,8785,2185,7885,57123.900
23 may 202486,2786,2784,8084,9984,7880.000
22 may 202486,4786,6485,5085,8685,6583.200
21 may 202486,3886,5886,2586,5686,3470.100
20 may 202486,4486,8186,2786,6586,4398.000
17 may 202486,4186,4186,0086,3086,0984.200
16 may 202487,0187,1586,1486,1485,9397.800
15 may 202486,9887,1586,6487,0886,86103.700
14 may 202486,0686,3185,8686,1885,97189.200
13 may 202486,4086,4085,5585,5785,3674.400
10 may 202486,3786,3785,7385,9385,7281.600
09 may 202485,2786,0885,1386,0885,87116.800
08 may 202485,1885,3984,9085,1584,94178.300
07 may 202485,5686,1285,4285,6385,421.902.800
06 may 202484,6885,4484,6885,4485,23223.900
03 may 202484,2884,7183,8684,0383,82164.500
02 may 202482,9083,2481,9683,0982,88106.800
01 may 202482,1083,3081,5882,0081,80451.200
30 abr 202483,3083,4382,0182,0181,8167.900
29 abr 202483,5083,7783,2683,7083,4978.500
26 abr 202483,0383,4882,8583,1482,93104.300
25 abr 202482,2583,1081,8482,9182,701.715.900
24 abr 202483,3583,7582,5383,1482,93155.200
23 abr 202482,1683,3782,0983,1282,91169.600
22 abr 202481,4282,3581,0381,8881,6885.000
19 abr 202481,0281,6480,5681,0480,8474.300
18 abr 202481,9082,2481,0681,2381,0377.400
17 abr 202482,8582,8581,4981,5481,34135.500
16 abr 202482,4982,7481,8882,3882,18123.500
15 abr 202484,3584,5882,5182,6682,4587.900
12 abr 202484,4684,6183,3583,5783,36135.100
11 abr 202485,2485,2484,3784,9484,73120.600
10 abr 202484,7185,4184,4184,8384,62115.300
09 abr 202486,6286,6985,4686,2386,0282.200
08 abr 202486,3986,6286,0686,3386,1295.500
05 abr 202485,2786,4185,2786,1285,9186.200
04 abr 202486,7686,9884,9785,1784,96141.600
03 abr 202485,5086,2985,5086,0985,88167.600
02 abr 202486,1086,1085,3185,7485,53312.900
01 abr 202487,5287,5286,7286,7786,55390.100
28 mar 202487,2687,6987,1687,2987,07140.500
27 mar 202486,5687,0686,3487,0386,81104.400
26 mar 202486,4386,4885,9485,9685,7574.500
25 mar 202486,1886,5486,0786,0885,8780.600
22 mar 202486,6086,6885,9086,1185,90179.900
21 mar 202486,0986,7886,0686,5886,3696.200
20 mar 202484,4685,7284,4585,5585,34120.800
19 mar 202483,7284,5883,7284,4984,28100.100
18 mar 202484,3484,4083,8583,8583,64112.000
18 mar 20240.133 Dividendo
15 mar 202484,1184,5384,0284,1283,7891.300
14 mar 202485,1285,3383,7384,3684,02156.100
13 mar 202484,7585,4684,7585,2284,87111.700
12 mar 202484,1884,8383,8784,7684,42230.300
11 mar 202484,3584,4283,4783,9583,6184.000
08 mar 202485,8186,1184,3884,6684,3280.100
07 mar 202485,0785,5085,0085,4585,10261.000
06 mar 202484,6784,9784,2084,5884,24778.900
05 mar 202483,7184,3283,3683,7583,415.027.100
04 mar 202484,1384,7884,1384,2683,9287.300
01 mar 202482,8283,4982,6583,4483,1082.200
29 feb 202482,4382,8082,0982,6382,2963.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...