Mercados españoles cerrados

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

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
26,280,00 (0,00%)
A partir del 10:47AM EST. Mercado abierto.
Intervalo de fechas:
03 feb 2022 - 03 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 feb 202326,2826,2826,2826,2826,28-
01 feb 202326,3326,3326,3326,3326,33-
31 ene 202325,9926,1225,9926,1226,12500
30 ene 202326,0526,1125,9825,9825,981300
27 ene 202326,1226,1226,1026,1026,10900
26 ene 202326,1326,1326,1326,1326,13100
25 ene 202325,8526,1025,8526,1026,101700
24 ene 202325,9625,9625,9625,9625,96-
23 ene 202325,8126,0225,8125,9625,962300
20 ene 202325,8625,8625,8625,8625,86-
19 ene 202325,6625,6625,6525,6525,65300
18 ene 202325,9825,9825,6925,6925,691400
17 ene 202325,8225,8225,8025,8025,801400
13 ene 202325,7225,7225,7225,7225,72-
12 ene 202325,6425,6425,6125,6125,61200
11 ene 202325,2425,2425,2425,2425,24-
10 ene 202325,0525,0525,0525,0525,05-
09 ene 202325,0025,0025,0025,0025,00-
06 ene 202324,8024,9024,8024,8524,85800
05 ene 202324,2524,3624,2524,2724,271200
04 ene 202324,4724,5524,4724,5424,543100
03 ene 202324,0924,0924,0924,0924,09-
30 dic 202224,0324,0824,0324,0524,053900
29 dic 202224,1824,6424,1824,1924,1918.500
28 dic 202223,8523,8523,7823,7823,785300
27 dic 202224,0224,0224,0224,0224,02100
23 dic 202223,9823,9823,9823,9823,98100
22 dic 202223,8823,8823,8823,8823,88-
21 dic 202224,1624,1624,0924,0924,09300
20 dic 202223,8423,8423,8423,8423,84-
19 dic 202223,8223,8223,7423,7423,742600
19 dic 20220.138 Dividendo
16 dic 202223,9623,9623,9623,9623,82100
15 dic 202224,1524,1524,1524,1524,01-
14 dic 202224,8924,8924,8124,8124,67200
13 dic 202224,8724,8724,8324,8324,684200
12 dic 202224,4824,4824,4824,4824,34-
09 dic 202224,4224,4224,4224,4224,28-
08 dic 202224,4124,4124,3924,4124,27200
07 dic 202224,3624,3624,3624,3624,22100
06 dic 202224,3624,3624,3624,3624,22300
05 dic 202224,5024,5024,5024,5024,36200
02 dic 202224,8424,8424,8424,8424,70300
01 dic 202224,8524,8524,8524,8524,71300
30 nov 202224,3824,6424,3824,6424,50600
29 nov 202224,2024,2124,2024,2124,07600
28 nov 202224,1324,1324,1324,1323,99-
25 nov 202224,4724,4724,4724,4724,33-
23 nov 202224,3824,3824,3824,3824,24200
22 nov 202223,9624,1623,9624,1624,024900
21 nov 202223,8123,8123,8123,8123,67100
18 nov 202223,9723,9723,9723,9723,83200
17 nov 202223,6223,9023,6223,9023,761000
16 nov 202224,0024,0023,9323,9323,79500
15 nov 202223,9523,9523,9523,9523,81100
14 nov 202223,8423,8423,8423,8423,70200
11 nov 202224,0324,0324,0324,0323,89100
10 nov 202223,6023,6023,6023,6023,47100
09 nov 202222,6222,6222,4322,4322,30900
08 nov 202222,7422,7422,7422,7422,61-
07 nov 202222,4822,4822,4822,4822,35-
04 nov 202222,4022,4022,3322,3922,26500
03 nov 202221,5521,5521,5521,5521,43100
02 nov 202221,7421,7421,7421,7421,62-
01 nov 202222,0822,0822,0822,0821,95100
31 oct 202221,9421,9421,9421,9421,8125.000
28 oct 202222,0222,1221,8522,1221,998300
27 oct 202221,9321,9321,9321,9321,80-
26 oct 202222,1022,1022,1022,1021,97-
25 oct 202221,8221,9321,8221,9321,80200
24 oct 202221,3921,6221,3921,5421,422600
21 oct 202221,3421,4021,3421,4021,27200
20 oct 202220,9921,0320,9921,0320,9113.100
19 oct 202221,0821,0820,9521,0720,951000
18 oct 202221,3121,3121,3121,3121,19100
17 oct 202221,2721,2721,1821,1821,063200
14 oct 202220,6820,6820,6520,6520,533000
13 oct 202220,9820,9820,9820,9820,86-
12 oct 202220,5220,5620,5220,5420,42400
11 oct 202220,5820,5820,5820,5820,46-
10 oct 202220,8420,8420,8420,8420,72-
07 oct 202220,9420,9420,9420,9420,82-
06 oct 202221,3821,4321,2921,3921,278000
05 oct 202221,5121,6921,5121,6321,51300
04 oct 202221,6221,8821,6221,8821,75700
03 oct 202220,8621,0720,8621,0720,95500
30 sept 202220,7620,7620,5620,5620,442300
29 sept 202220,5920,7120,5920,7120,59300
28 sept 202220,4620,9520,4620,9520,83400
27 sept 202220,6820,6820,4520,4520,33700
26 sept 202220,5720,5720,5720,5720,45300
23 sept 202221,1421,1420,9120,9120,79600
22 sept 202221,7721,7721,6121,6121,49800
21 sept 202221,9721,9721,6721,6721,55800
20 sept 202222,0722,0721,9821,9821,85800
19 sept 202222,0222,3822,0222,3822,251100
19 sept 20220.121 Dividendo
16 sept 202222,3822,3822,3822,3822,13300
15 sept 202222,5722,6622,5422,5422,291900
14 sept 202222,7522,7522,7022,7022,45500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...