Mercados españoles cerrados

SPDR SSgA Multi-Asset Real Return ETF (RLY)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
28,57-0,09 (-0,31%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202428,7628,7628,5728,5728,5745.300
09 may 202428,4328,6628,4328,6628,66131.000
08 may 202428,2728,3728,2228,3228,3248.500
07 may 202428,3028,4128,3028,3428,3497.900
06 may 202428,2128,3728,2128,3228,3232.800
03 may 202428,2328,2328,0328,1728,1760.700
02 may 202427,8728,0727,8728,0028,0041.900
01 may 202427,8327,9727,6927,7327,7344.800
30 abr 202428,2428,2427,8927,8927,8956.300
29 abr 202428,2528,3928,2528,3628,3664.600
26 abr 202428,1728,2328,0828,2128,2142.500
25 abr 202427,9228,2227,8828,2128,2144.200
24 abr 202428,0428,0527,9228,0028,0079.100
23 abr 202427,7728,0827,7728,0328,0369.600
22 abr 202427,8728,0327,8327,9327,9337.700
19 abr 202427,8227,9727,8227,9327,9398.000
18 abr 202427,7327,8427,6927,7027,70338.900
17 abr 202427,7527,8827,6327,6927,69309.900
16 abr 202427,8227,8227,5627,6727,67124.600
15 abr 202428,1828,1827,8727,9027,9051.800
12 abr 202428,2928,4727,9728,0028,0086.500
11 abr 202428,4428,4428,0928,3528,3543.600
10 abr 202428,4028,4028,1728,3228,3243.900
09 abr 202428,5328,6028,4328,5328,53127.600
08 abr 202428,5028,5128,3828,4428,4450.500
05 abr 202428,2528,4428,2128,4028,4083.400
04 abr 202428,3528,4328,2328,2728,27103.400
03 abr 202428,1228,3228,1228,3128,3181.000
02 abr 202428,0028,1428,0028,1428,1491.900
01 abr 202427,9928,0027,9127,9627,96144.900
28 mar 202427,8027,9727,7927,9527,9566.100
27 mar 202427,5927,7827,5827,7727,7777.100
26 mar 202427,7027,7027,4927,5427,54130.800
25 mar 202427,5027,6827,5027,6027,60210.800
22 mar 202427,5327,5827,4527,4527,4557.900
21 mar 202427,6427,6927,5627,6027,60178.700
20 mar 202427,2627,6027,2527,5927,5984.300
19 mar 202427,3027,4027,3027,3827,3877.000
19 mar 20240.031 Dividendo
18 mar 202427,3227,3727,2927,3027,2763.400
15 mar 202427,2727,3327,2627,2827,2536.700
14 mar 202427,3227,3227,1527,2227,1950.100
13 mar 202427,1527,3727,1427,3027,2750.100
12 mar 202427,0827,1227,0227,0827,0571.300
11 mar 202427,0427,1326,9527,1227,09318.200
08 mar 202427,1327,1427,0227,0727,04242.500
07 mar 202426,9627,1026,9627,0627,03122.100
06 mar 202426,9026,9426,8226,8426,8143.900
05 mar 202426,6126,7826,6026,6326,60137.400
04 mar 202426,6526,7126,6526,6726,64118.200
01 mar 202426,5726,7426,5726,6726,64140.200
29 feb 202426,5426,6026,5126,5426,51100.300
28 feb 202426,4126,5226,4026,4226,3982.700
27 feb 202426,4726,5626,4726,5026,47109.700
26 feb 202426,4026,4726,3926,4026,3738.900
23 feb 202426,5426,5426,4326,5226,4960.800
22 feb 202426,5426,5926,4326,5226,4987.300
21 feb 202426,3326,5226,3326,5026,47100.400
20 feb 202426,4026,4526,3126,3226,2978.000
16 feb 202426,2926,4926,2926,3926,36413.400
15 feb 202426,1326,3926,1326,3326,3073.500
14 feb 202426,0426,1225,9826,0025,9779.900
13 feb 202426,2426,2425,9125,9925,9692.100
12 feb 202426,2326,4326,2326,3726,3481.600
09 feb 202426,2626,3426,1726,2326,20117.100
08 feb 202426,2926,3226,2326,2926,26207.500
07 feb 202426,3226,3626,2826,3126,28767.600
06 feb 202426,2026,3926,2026,3626,33174.400
05 feb 202426,2526,2526,0626,1926,16100.400
02 feb 202426,5126,5126,2926,3426,3190.100
01 feb 202426,6026,7326,5526,6126,5876.600
31 ene 202426,7326,7926,5026,5126,48465.000
30 ene 202426,5526,7626,5226,7326,7059.600
29 ene 202426,5926,7026,4926,6726,6478.600
26 ene 202426,5326,6726,5326,6526,6285.900
25 ene 202426,4326,5426,3626,5426,51106.200
24 ene 202426,4726,4726,3226,3226,29125.200
23 ene 202426,1426,3126,1426,2426,2181.700
22 ene 202426,1026,2226,1026,1426,11303.800
19 ene 202426,1726,2626,0926,2626,2382.200
18 ene 202426,1826,2426,0726,1926,16119.800
17 ene 202426,1326,2026,0926,1526,121.132.500
16 ene 202426,6726,6726,3926,4126,38746.700
12 ene 202426,9527,0426,8126,8926,8699.500
11 ene 202426,8426,8426,6726,7826,7567.200
10 ene 202426,8526,8726,7426,7526,72102.500
09 ene 202427,0827,0826,8326,8326,8089.600
08 ene 202426,9527,0726,7927,0427,0196.800
05 ene 202427,0427,2727,0427,1227,09775.300
04 ene 202427,2627,2627,0527,1227,09156.500
03 ene 202427,0527,2826,9727,2327,20657.100
02 ene 202427,1627,3027,1227,1927,1675.900
29 dic 202327,3027,3127,2027,2227,19295.800
28 dic 202327,3927,5027,2827,2927,26203.200
27 dic 202327,5327,5727,4527,4727,44124.900
26 dic 202327,3027,5127,3027,4527,4297.900
22 dic 202327,4227,4527,2527,3227,29206.500
21 dic 202327,1527,2727,1027,2727,24334.300
20 dic 202327,1027,3626,9727,0126,98500.000
19 dic 202327,0927,3227,0927,3127,2885.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...