Mercados españoles cerrados en 6 hrs 2 min

SPDR Bloomberg SASB Developed Markets Ex US ESG Select ETF (RDMX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,78+0,40 (+1,62%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 mar 2022 - 21 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 mar 202324,6524,7824,6524,7824,78500
20 mar 20230.106 Dividendo
17 mar 202324,5724,5724,4924,4924,38500
16 mar 202324,8024,8024,8024,8024,69300
15 mar 202324,2424,3624,2424,3624,26200
14 mar 202325,1825,1825,1825,1825,07200
13 mar 202324,8025,0024,8024,9024,79600
10 mar 202325,3525,3525,0025,0424,9330.200
09 mar 202325,6025,6025,3125,3125,205200
08 mar 202325,5825,5825,5825,5825,47-
07 mar 202325,5725,5725,4325,4725,3527.600
06 mar 202325,8826,5325,8325,9225,802400
03 mar 202325,9325,9325,9325,9325,82-
02 mar 202325,3325,5625,3325,5625,45400
01 mar 202325,4126,0125,4125,5225,4119.000
28 feb 202325,4825,5725,3725,3725,263800
27 feb 202325,5325,5425,5325,5425,43400
24 feb 202325,2125,2125,2125,2125,10-
23 feb 202325,6425,6425,4425,6225,512200
22 feb 202325,5225,5225,5025,5025,381300
21 feb 202325,6825,6825,6425,6425,523800
17 feb 202325,9326,0025,9325,9525,844600
16 feb 202326,0326,0325,8625,8625,751000
15 feb 202325,9925,9925,9925,9925,87-
14 feb 202326,0626,1525,9626,1526,03600
13 feb 202326,0426,0826,0426,0825,96200
10 feb 202325,8025,8425,8025,8425,73500
09 feb 202326,2826,2825,9325,9325,81200
08 feb 202325,8525,8525,8525,8525,74-
07 feb 202325,6525,9925,4425,9925,881300
06 feb 202325,8025,8125,7725,7925,685300
03 feb 202326,0626,0626,0626,0625,94-
02 feb 202326,2826,2826,2826,2826,17-
01 feb 202326,3326,3326,3326,3326,21-
31 ene 202325,9926,1225,9926,1226,01500
30 ene 202326,0526,1125,9825,9825,871300
27 ene 202326,1226,1226,1026,1025,99900
26 ene 202326,1326,1326,1326,1326,02100
25 ene 202325,8526,1025,8526,1025,991700
24 ene 202325,9625,9625,9625,9625,85-
23 ene 202325,8126,0225,8125,9625,852300
20 ene 202325,8625,8625,8625,8625,75-
19 ene 202325,6625,6625,6525,6525,54300
18 ene 202325,9825,9825,6925,6925,581400
17 ene 202325,8225,8225,8025,8025,691400
13 ene 202325,7225,7225,7225,7225,61-
12 ene 202325,6425,6425,6125,6125,50200
11 ene 202325,2425,2425,2425,2425,13-
10 ene 202325,0525,0525,0525,0524,95-
09 ene 202325,0025,0025,0025,0024,89-
06 ene 202324,8024,9024,8024,8524,75800
05 ene 202324,2524,3624,2524,2724,171200
04 ene 202324,4724,5524,4724,5424,433100
03 ene 202324,0924,0924,0924,0923,99-
30 dic 202224,0324,0824,0324,0523,943900
29 dic 202224,1824,6424,1824,1924,0918.500
28 dic 202223,8523,8523,7823,7823,685300
27 dic 202224,0224,0224,0224,0223,92100
23 dic 202223,9823,9823,9823,9823,88100
22 dic 202223,8823,8823,8823,8823,77-
21 dic 202224,1624,1624,0924,0923,99300
20 dic 202223,8423,8423,8423,8423,74-
19 dic 202223,8223,8223,7423,7423,642600
19 dic 20220.138 Dividendo
16 dic 202223,9623,9623,9623,9623,72100
15 dic 202224,1524,1524,1524,1523,90-
14 dic 202224,8924,8924,8124,8124,56200
13 dic 202224,8724,8724,8324,8324,584200
12 dic 202224,4824,4824,4824,4824,23-
09 dic 202224,4224,4224,4224,4224,18-
08 dic 202224,4124,4124,3924,4124,16200
07 dic 202224,3624,3624,3624,3624,11100
06 dic 202224,3624,3624,3624,3624,11300
05 dic 202224,5024,5024,5024,5024,25200
02 dic 202224,8424,8424,8424,8424,59300
01 dic 202224,8524,8524,8524,8524,60300
30 nov 202224,3824,6424,3824,6424,39600
29 nov 202224,2024,2124,2024,2123,97600
28 nov 202224,1324,1324,1324,1323,89-
25 nov 202224,4724,4724,4724,4724,23-
23 nov 202224,3824,3824,3824,3824,13200
22 nov 202223,9624,1623,9624,1623,924900
21 nov 202223,8123,8123,8123,8123,57100
18 nov 202223,9723,9723,9723,9723,73200
17 nov 202223,6223,9023,6223,9023,661000
16 nov 202224,0024,0023,9323,9323,69500
15 nov 202223,9523,9523,9523,9523,71100
14 nov 202223,8423,8423,8423,8423,60200
11 nov 202224,0324,0324,0324,0323,79100
10 nov 202223,6023,6023,6023,6023,36100
09 nov 202222,6222,6222,4322,4322,21900
08 nov 202222,7422,7422,7422,7422,51-
07 nov 202222,4822,4822,4822,4822,26-
04 nov 202222,4022,4022,3322,3922,16500
03 nov 202221,5521,5521,5521,5521,34100
02 nov 202221,7421,7421,7421,7421,52-
01 nov 202222,0822,0822,0822,0821,86100
31 oct 202221,9421,9421,9421,9421,7225.000
28 oct 202222,0222,1221,8522,1221,908300
27 oct 202221,9321,9321,9321,9321,71-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...