Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.259,02 +171,04 (+0,28%)
SPDR Dow Jones International Real Estate ETF (RWX)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 24,36 | 24,38 | 24,27 | 24,31 | 24,31 | 18.300 |
| 20 jun 2024 | 24,48 | 24,51 | 24,35 | 24,47 | 24,47 | 19.200 |
| 18 jun 2024 | 24,48 | 24,54 | 24,47 | 24,54 | 24,54 | 32.400 |
| 17 jun 2024 | 24,39 | 24,47 | 24,26 | 24,39 | 24,39 | 22.600 |
| 14 jun 2024 | 24,47 | 24,51 | 24,39 | 24,51 | 24,51 | 13.000 |
| 13 jun 2024 | 24,79 | 24,79 | 24,54 | 24,65 | 24,65 | 26.600 |
| 12 jun 2024 | 25,06 | 25,06 | 24,82 | 24,82 | 24,82 | 29.600 |
| 11 jun 2024 | 24,63 | 24,64 | 24,50 | 24,60 | 24,60 | 38.700 |
| 10 jun 2024 | 24,87 | 25,04 | 24,87 | 25,04 | 25,04 | 13.400 |
| 07 jun 2024 | 25,20 | 25,20 | 24,97 | 24,99 | 24,99 | 34.700 |
| 06 jun 2024 | 25,55 | 25,61 | 25,45 | 25,54 | 25,54 | 100.300 |
| 05 jun 2024 | 25,68 | 25,68 | 25,46 | 25,64 | 25,64 | 47.100 |
| 04 jun 2024 | 25,41 | 25,60 | 25,29 | 25,54 | 25,54 | 81.700 |
| 03 jun 2024 | 25,30 | 25,41 | 25,30 | 25,40 | 25,40 | 37.800 |
| 31 may 2024 | 25,24 | 25,30 | 25,09 | 25,29 | 25,29 | 22.300 |
| 30 may 2024 | 25,02 | 25,20 | 24,97 | 25,11 | 25,11 | 54.500 |
| 29 may 2024 | 24,86 | 24,90 | 24,73 | 24,76 | 24,76 | 77.600 |
| 28 may 2024 | 25,36 | 25,36 | 25,13 | 25,18 | 25,18 | 18.100 |
| 24 may 2024 | 25,18 | 25,24 | 25,14 | 25,17 | 25,17 | 91.500 |
| 23 may 2024 | 25,36 | 25,36 | 24,93 | 25,02 | 25,02 | 31.200 |
| 22 may 2024 | 25,50 | 25,57 | 25,41 | 25,47 | 25,47 | 119.600 |
| 21 may 2024 | 25,64 | 25,74 | 25,60 | 25,65 | 25,65 | 17.700 |
| 20 may 2024 | 25,84 | 25,84 | 25,70 | 25,73 | 25,73 | 20.200 |
| 17 may 2024 | 25,87 | 25,92 | 25,81 | 25,87 | 25,87 | 25.000 |
| 16 may 2024 | 25,99 | 26,05 | 25,90 | 25,91 | 25,91 | 24.100 |
| 15 may 2024 | 25,85 | 25,99 | 25,74 | 25,98 | 25,98 | 26.900 |
| 14 may 2024 | 25,57 | 25,78 | 25,43 | 25,53 | 25,53 | 22.400 |
| 13 may 2024 | 25,56 | 25,56 | 25,40 | 25,46 | 25,46 | 19.700 |
| 10 may 2024 | 25,59 | 25,81 | 25,40 | 25,46 | 25,46 | 41.600 |
| 09 may 2024 | 25,53 | 25,67 | 25,30 | 25,66 | 25,66 | 38.400 |
| 08 may 2024 | 25,46 | 25,53 | 25,25 | 25,52 | 25,52 | 61.700 |
| 07 may 2024 | 25,76 | 25,80 | 25,62 | 25,69 | 25,69 | 42.100 |
| 06 may 2024 | 25,74 | 25,77 | 25,67 | 25,75 | 25,75 | 23.200 |
| 03 may 2024 | 25,70 | 25,76 | 25,59 | 25,67 | 25,67 | 21.800 |
| 02 may 2024 | 25,27 | 25,57 | 25,25 | 25,53 | 25,53 | 71.800 |
| 01 may 2024 | 24,73 | 25,08 | 24,73 | 24,84 | 24,84 | 44.000 |
| 30 abr 2024 | 24,98 | 25,07 | 24,64 | 24,77 | 24,77 | 51.900 |
| 29 abr 2024 | 25,03 | 25,22 | 25,03 | 25,18 | 25,18 | 21.700 |
| 26 abr 2024 | 24,89 | 24,96 | 24,85 | 24,92 | 24,92 | 24.400 |
| 25 abr 2024 | 24,67 | 24,75 | 24,46 | 24,69 | 24,69 | 75.600 |
| 24 abr 2024 | 24,95 | 24,95 | 24,80 | 24,86 | 24,86 | 57.700 |
| 23 abr 2024 | 25,01 | 25,18 | 24,97 | 25,18 | 25,18 | 68.300 |
| 22 abr 2024 | 24,79 | 24,93 | 24,75 | 24,88 | 24,88 | 28.700 |
| 19 abr 2024 | 24,53 | 24,63 | 24,52 | 24,56 | 24,56 | 78.100 |
| 18 abr 2024 | 24,54 | 24,64 | 24,48 | 24,54 | 24,54 | 73.800 |
| 17 abr 2024 | 24,71 | 24,71 | 24,45 | 24,50 | 24,50 | 35.700 |
| 16 abr 2024 | 24,64 | 24,64 | 24,41 | 24,46 | 24,46 | 21.300 |
| 15 abr 2024 | 25,03 | 25,03 | 24,65 | 24,68 | 24,68 | 36.500 |
| 12 abr 2024 | 25,01 | 25,08 | 24,86 | 24,88 | 24,88 | 21.200 |
| 11 abr 2024 | 25,29 | 25,37 | 25,11 | 25,31 | 25,31 | 54.000 |
| 10 abr 2024 | 25,49 | 25,49 | 25,13 | 25,21 | 25,21 | 35.300 |
| 09 abr 2024 | 25,97 | 25,98 | 25,80 | 25,90 | 25,90 | 75.900 |
| 08 abr 2024 | 25,73 | 25,89 | 25,65 | 25,85 | 25,85 | 112.800 |
| 05 abr 2024 | 25,45 | 25,54 | 25,40 | 25,49 | 25,49 | 35.600 |
| 04 abr 2024 | 25,75 | 25,75 | 25,42 | 25,45 | 25,45 | 39.100 |
| 03 abr 2024 | 25,46 | 25,58 | 25,37 | 25,56 | 25,56 | 46.500 |
| 02 abr 2024 | 25,71 | 25,71 | 25,56 | 25,59 | 25,59 | 56.600 |
| 01 abr 2024 | 25,96 | 26,11 | 25,82 | 25,82 | 25,82 | 113.200 |
| 28 mar 2024 | 26,01 | 26,13 | 26,01 | 26,09 | 26,09 | 46.300 |
| 27 mar 2024 | 25,94 | 26,07 | 25,89 | 26,07 | 26,07 | 33.300 |
| 26 mar 2024 | 25,89 | 25,90 | 25,81 | 25,81 | 25,81 | 24.700 |
| 25 mar 2024 | 25,84 | 25,93 | 25,79 | 25,84 | 25,84 | 18.100 |
| 22 mar 2024 | 25,95 | 25,96 | 25,86 | 25,89 | 25,89 | 38.000 |
| 21 mar 2024 | 25,99 | 26,00 | 25,81 | 25,93 | 25,93 | 69.500 |
| 20 mar 2024 | 25,44 | 25,83 | 25,44 | 25,78 | 25,78 | 73.900 |
| 19 mar 2024 | 25,36 | 25,55 | 25,36 | 25,45 | 25,45 | 135.600 |
| 18 mar 2024 | 25,32 | 25,32 | 25,24 | 25,27 | 25,27 | 29.900 |
| 18 mar 2024 | 0.191 Dividendo | |||||
| 15 mar 2024 | 25,47 | 25,52 | 25,28 | 25,45 | 25,26 | 40.100 |
| 14 mar 2024 | 25,57 | 25,57 | 25,23 | 25,31 | 25,12 | 38.100 |
| 13 mar 2024 | 25,48 | 25,54 | 25,36 | 25,46 | 25,27 | 45.900 |
| 12 mar 2024 | 25,55 | 25,55 | 25,41 | 25,49 | 25,30 | 32.900 |
| 11 mar 2024 | 25,66 | 25,66 | 25,50 | 25,63 | 25,44 | 98.200 |
| 08 mar 2024 | 25,62 | 25,69 | 25,58 | 25,63 | 25,44 | 56.000 |
| 07 mar 2024 | 25,31 | 25,36 | 25,28 | 25,29 | 25,10 | 97.800 |
| 06 mar 2024 | 25,30 | 25,30 | 25,13 | 25,18 | 24,99 | 29.500 |
| 05 mar 2024 | 24,98 | 24,98 | 24,83 | 24,85 | 24,66 | 41.200 |
| 04 mar 2024 | 25,03 | 25,03 | 24,80 | 24,97 | 24,78 | 58.100 |
| 01 mar 2024 | 24,89 | 25,05 | 24,77 | 25,03 | 24,84 | 60.500 |
| 29 feb 2024 | 24,96 | 25,01 | 24,79 | 24,89 | 24,70 | 25.500 |
| 28 feb 2024 | 24,73 | 24,86 | 24,69 | 24,83 | 24,64 | 55.800 |
| 27 feb 2024 | 25,12 | 25,12 | 24,99 | 25,05 | 24,86 | 39.400 |
| 26 feb 2024 | 25,19 | 25,21 | 25,00 | 25,11 | 24,92 | 44.900 |
| 23 feb 2024 | 25,19 | 25,23 | 25,17 | 25,22 | 25,03 | 54.500 |
| 22 feb 2024 | 25,27 | 25,28 | 25,06 | 25,23 | 25,04 | 35.000 |
| 21 feb 2024 | 25,24 | 25,32 | 25,09 | 25,20 | 25,01 | 19.000 |
| 20 feb 2024 | 25,27 | 25,33 | 25,14 | 25,17 | 24,98 | 25.200 |
| 16 feb 2024 | 25,14 | 25,33 | 25,14 | 25,23 | 25,04 | 44.900 |
| 15 feb 2024 | 25,18 | 25,47 | 25,11 | 25,35 | 25,16 | 55.100 |
| 14 feb 2024 | 24,96 | 24,99 | 24,84 | 24,98 | 24,79 | 32.700 |
| 13 feb 2024 | 25,02 | 25,06 | 24,72 | 24,81 | 24,62 | 44.600 |
| 12 feb 2024 | 25,48 | 25,58 | 25,43 | 25,48 | 25,29 | 31.000 |
| 09 feb 2024 | 25,31 | 25,37 | 25,21 | 25,35 | 25,16 | 73.700 |
| 08 feb 2024 | 25,42 | 25,48 | 25,34 | 25,42 | 25,23 | 85.900 |
| 07 feb 2024 | 25,62 | 25,64 | 25,49 | 25,53 | 25,34 | 31.500 |
| 06 feb 2024 | 25,38 | 25,63 | 25,33 | 25,61 | 25,42 | 27.000 |
| 05 feb 2024 | 25,44 | 25,47 | 25,30 | 25,42 | 25,23 | 35.300 |
| 02 feb 2024 | 25,71 | 25,71 | 25,47 | 25,62 | 25,43 | 151.100 |
| 01 feb 2024 | 25,73 | 25,91 | 25,62 | 25,91 | 25,72 | 83.800 |
| 31 ene 2024 | 25,97 | 26,18 | 25,76 | 25,79 | 25,60 | 196.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.