RDMX - SPDR Bloomberg SASB Developed Markets Ex US ESG Select ETF
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2023 | - | - | - | - | - | - |
| 05 jun 2023 | - | - | - | - | - | - |
| 02 jun 2023 | - | - | - | - | - | - |
| 01 jun 2023 | - | - | - | - | - | - |
| 31 may 2023 | - | - | - | - | - | - |
| 30 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | - | - | - | - | - | - |
| 25 may 2023 | - | - | - | - | - | - |
| 24 may 2023 | - | - | - | - | - | - |
| 23 may 2023 | - | - | - | - | - | - |
| 22 may 2023 | - | - | - | - | - | - |
| 19 may 2023 | - | - | - | - | - | - |
| 18 may 2023 | - | - | - | - | - | - |
| 17 may 2023 | - | - | - | - | - | - |
| 16 may 2023 | - | - | - | - | - | - |
| 15 may 2023 | - | - | - | - | - | - |
| 12 may 2023 | - | - | - | - | - | - |
| 11 may 2023 | - | - | - | - | - | - |
| 10 may 2023 | - | - | - | - | - | - |
| 09 may 2023 | - | - | - | - | - | - |
| 08 may 2023 | - | - | - | - | - | - |
| 05 may 2023 | - | - | - | - | - | - |
| 04 may 2023 | - | - | - | - | - | - |
| 03 may 2023 | - | - | - | - | - | - |
| 02 may 2023 | - | - | - | - | - | - |
| 01 may 2023 | - | - | - | - | - | - |
| 28 abr 2023 | - | - | - | - | - | - |
| 27 abr 2023 | - | - | - | - | - | - |
| 26 abr 2023 | - | - | - | - | - | - |
| 25 abr 2023 | - | - | - | - | - | - |
| 24 abr 2023 | - | - | - | - | - | - |
| 21 abr 2023 | - | - | - | - | - | - |
| 20 abr 2023 | - | - | - | - | - | - |
| 19 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 18 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 17 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 14 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 13 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 12 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | - |
| 11 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 121 |
| 10 abr 2023 | 25,96 | 26,03 | 25,95 | 26,03 | 26,03 | 788 |
| 06 abr 2023 | 25,95 | 26,09 | 25,95 | 26,07 | 26,07 | 5840 |
| 05 abr 2023 | 25,97 | 25,97 | 25,95 | 25,95 | 25,95 | 704 |
| 04 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 2 |
| 03 abr 2023 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 4 |
| 31 mar 2023 | 25,91 | 25,91 | 25,91 | 25,91 | 25,91 | 20 |
| 30 mar 2023 | 25,79 | 25,79 | 25,79 | 25,79 | 25,79 | 2 |
| 29 mar 2023 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 2 |
| 28 mar 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | 2 |
| 27 mar 2023 | 25,16 | 25,16 | 25,16 | 25,16 | 25,16 | 202 |
| 24 mar 2023 | 24,66 | 24,92 | 24,66 | 24,92 | 24,92 | 2278 |
| 23 mar 2023 | 25,04 | 25,04 | 25,04 | 25,04 | 25,04 | 200 |
| 22 mar 2023 | 25,18 | 25,18 | 25,05 | 25,05 | 25,05 | 602 |
| 21 mar 2023 | 25,14 | 25,14 | 25,14 | 25,14 | 25,14 | 100 |
| 20 mar 2023 | 24,65 | 24,78 | 24,65 | 24,78 | 24,78 | 500 |
| 17 mar 2023 | 24,57 | 24,57 | 24,49 | 24,49 | 24,49 | 500 |
| 16 mar 2023 | 24,80 | 24,80 | 24,80 | 24,80 | 24,80 | 301 |
| 15 mar 2023 | 24,24 | 24,36 | 24,24 | 24,36 | 24,36 | 200 |
| 14 mar 2023 | 25,18 | 25,18 | 25,18 | 25,18 | 25,18 | 200 |
| 13 mar 2023 | 24,80 | 25,00 | 24,80 | 24,90 | 24,90 | 600 |
| 10 mar 2023 | 25,35 | 25,35 | 25,00 | 25,04 | 25,04 | 30.158 |
| 09 mar 2023 | 25,60 | 25,60 | 25,31 | 25,31 | 25,31 | 5171 |
| 08 mar 2023 | 25,58 | 25,58 | 25,58 | 25,58 | 25,58 | 16 |
| 07 mar 2023 | 25,57 | 25,57 | 25,43 | 25,47 | 25,47 | 27.636 |
| 06 mar 2023 | 25,88 | 26,53 | 25,83 | 25,92 | 25,92 | 2361 |
| 03 mar 2023 | 25,93 | 25,93 | 25,93 | 25,93 | 25,93 | 16 |
| 02 mar 2023 | 25,33 | 25,56 | 25,33 | 25,56 | 25,56 | 400 |
| 01 mar 2023 | 25,41 | 26,01 | 25,41 | 25,52 | 25,52 | 19.039 |
| 28 feb 2023 | 25,48 | 25,57 | 25,37 | 25,37 | 25,37 | 3801 |
| 27 feb 2023 | 25,53 | 25,54 | 25,53 | 25,54 | 25,54 | 371 |
| 24 feb 2023 | 25,21 | 25,21 | 25,21 | 25,21 | 25,21 | 3 |
| 23 feb 2023 | 25,64 | 25,64 | 25,44 | 25,62 | 25,62 | 2172 |
| 22 feb 2023 | 25,52 | 25,52 | 25,49 | 25,49 | 25,49 | 1347 |
| 21 feb 2023 | 25,68 | 25,68 | 25,64 | 25,64 | 25,64 | 3800 |
| 17 feb 2023 | 25,93 | 26,00 | 25,93 | 25,95 | 25,95 | 4600 |
| 16 feb 2023 | 26,03 | 26,03 | 25,86 | 25,86 | 25,86 | 978 |
| 15 feb 2023 | 25,99 | 25,99 | 25,99 | 25,99 | 25,99 | 3 |
| 14 feb 2023 | 26,06 | 26,15 | 25,96 | 26,15 | 26,15 | 630 |
| 13 feb 2023 | 26,04 | 26,08 | 26,04 | 26,08 | 26,08 | 200 |
| 10 feb 2023 | 25,80 | 25,84 | 25,80 | 25,84 | 25,84 | 452 |
| 09 feb 2023 | 26,28 | 26,28 | 25,93 | 25,93 | 25,93 | 160 |
| 08 feb 2023 | 25,85 | 25,85 | 25,85 | 25,85 | 25,85 | 3 |
| 07 feb 2023 | 25,65 | 25,99 | 25,44 | 25,99 | 25,99 | 1300 |
| 06 feb 2023 | 25,80 | 25,81 | 25,77 | 25,79 | 25,79 | 5277 |
| 03 feb 2023 | 26,05 | 26,05 | 26,05 | 26,05 | 26,05 | 3 |
| 02 feb 2023 | 26,28 | 26,28 | 26,28 | 26,28 | 26,28 | 3 |
| 01 feb 2023 | 26,33 | 26,33 | 26,33 | 26,33 | 26,33 | 3 |
| 31 ene 2023 | 25,99 | 26,12 | 25,99 | 26,12 | 26,12 | 500 |
| 30 ene 2023 | 26,05 | 26,11 | 25,98 | 25,98 | 25,98 | 1303 |
| 27 ene 2023 | 26,12 | 26,12 | 26,10 | 26,10 | 26,10 | 881 |
| 26 ene 2023 | 26,13 | 26,13 | 26,13 | 26,13 | 26,13 | 3 |
| 25 ene 2023 | 25,85 | 26,11 | 25,85 | 26,11 | 26,11 | 1740 |
| 24 ene 2023 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 1 |
| 23 ene 2023 | 25,81 | 26,02 | 25,81 | 25,96 | 25,96 | 2325 |
| 20 ene 2023 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 1 |
| 19 ene 2023 | 25,66 | 25,66 | 25,65 | 25,65 | 25,65 | 279 |
| 18 ene 2023 | 25,98 | 25,98 | 25,69 | 25,69 | 25,69 | 1411 |
| 17 ene 2023 | 25,82 | 25,82 | 25,80 | 25,80 | 25,80 | 1419 |
| 13 ene 2023 | 25,72 | 25,72 | 25,72 | 25,72 | 25,72 | 1 |
| 12 ene 2023 | 25,64 | 25,64 | 25,61 | 25,61 | 25,61 | 150 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.