Mercados españoles cerrados

SPDR Dow Jones International Real Estate ETF (RWX)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,51-0,14 (-0,57%)
Al cierre: 04:00PM EDT
24,04 -0,47 (-1,92%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202424,4724,5124,3924,5124,5113.000
13 jun 202424,7924,7924,5424,6524,6526.600
12 jun 202425,0625,0624,8224,8224,8229.600
11 jun 202424,6324,6424,5024,6024,6038.700
10 jun 202424,8725,0424,8725,0425,0413.400
07 jun 202425,2025,2024,9724,9924,9934.700
06 jun 202425,5525,6125,4525,5425,54100.300
05 jun 202425,6825,6825,4625,6425,6447.100
04 jun 202425,4125,6025,2925,5425,5481.700
03 jun 202425,3025,4125,3025,4025,4037.800
31 may 202425,2425,3025,0925,2925,2922.300
30 may 202425,0225,2024,9725,1125,1154.500
29 may 202424,8624,9024,7324,7624,7677.600
28 may 202425,3625,3625,1325,1825,1818.100
24 may 202425,1825,2425,1425,1725,1791.500
23 may 202425,3625,3624,9325,0225,0231.200
22 may 202425,5025,5725,4125,4725,47119.600
21 may 202425,6425,7425,6025,6525,6517.700
20 may 202425,8425,8425,7025,7325,7320.200
17 may 202425,8725,9225,8125,8725,8725.000
16 may 202425,9926,0525,9025,9125,9124.100
15 may 202425,8525,9925,7425,9825,9826.900
14 may 202425,5725,7825,4325,5325,5322.400
13 may 202425,5625,5625,4025,4625,4619.700
10 may 202425,5925,8125,4025,4625,4641.600
09 may 202425,5325,6725,3025,6625,6638.400
08 may 202425,4625,5325,2525,5225,5261.700
07 may 202425,7625,8025,6225,6925,6942.100
06 may 202425,7425,7725,6725,7525,7523.200
03 may 202425,7025,7625,5925,6725,6721.800
02 may 202425,2725,5725,2525,5325,5371.800
01 may 202424,7325,0824,7324,8424,8444.000
30 abr 202424,9825,0724,6424,7724,7751.900
29 abr 202425,0325,2225,0325,1825,1821.700
26 abr 202424,8924,9624,8524,9224,9224.400
25 abr 202424,6724,7524,4624,6924,6975.600
24 abr 202424,9524,9524,8024,8624,8657.700
23 abr 202425,0125,1824,9725,1825,1868.300
22 abr 202424,7924,9324,7524,8824,8828.700
19 abr 202424,5324,6324,5224,5624,5678.100
18 abr 202424,5424,6424,4824,5424,5473.800
17 abr 202424,7124,7124,4524,5024,5035.700
16 abr 202424,6424,6424,4124,4624,4621.300
15 abr 202425,0325,0324,6524,6824,6836.500
12 abr 202425,0125,0824,8624,8824,8821.200
11 abr 202425,2925,3725,1125,3125,3154.000
10 abr 202425,4925,4925,1325,2125,2135.300
09 abr 202425,9725,9825,8025,9025,9075.900
08 abr 202425,7325,8925,6525,8525,85112.800
05 abr 202425,4525,5425,4025,4925,4935.600
04 abr 202425,7525,7525,4225,4525,4539.100
03 abr 202425,4625,5825,3725,5625,5646.500
02 abr 202425,7125,7125,5625,5925,5956.600
01 abr 202425,9626,1125,8225,8225,82113.200
28 mar 202426,0126,1326,0126,0926,0946.300
27 mar 202425,9426,0725,8926,0726,0733.300
26 mar 202425,8925,9025,8125,8125,8124.700
25 mar 202425,8425,9325,7925,8425,8418.100
22 mar 202425,9525,9625,8625,8925,8938.000
21 mar 202425,9926,0025,8125,9325,9369.500
20 mar 202425,4425,8325,4425,7825,7873.900
19 mar 202425,3625,5525,3625,4525,45135.600
18 mar 202425,3225,3225,2425,2725,2729.900
18 mar 20240.191 Dividendo
15 mar 202425,4725,5225,2825,4525,2640.100
14 mar 202425,5725,5725,2325,3125,1238.100
13 mar 202425,4825,5425,3625,4625,2745.900
12 mar 202425,5525,5525,4125,4925,3032.900
11 mar 202425,6625,6625,5025,6325,4498.200
08 mar 202425,6225,6925,5825,6325,4456.000
07 mar 202425,3125,3625,2825,2925,1097.800
06 mar 202425,3025,3025,1325,1824,9929.500
05 mar 202424,9824,9824,8324,8524,6641.200
04 mar 202425,0325,0324,8024,9724,7858.100
01 mar 202424,8925,0524,7725,0324,8460.500
29 feb 202424,9625,0124,7924,8924,7025.500
28 feb 202424,7324,8624,6924,8324,6455.800
27 feb 202425,1225,1224,9925,0524,8639.400
26 feb 202425,1925,2125,0025,1124,9244.900
23 feb 202425,1925,2325,1725,2225,0354.500
22 feb 202425,2725,2825,0625,2325,0435.000
21 feb 202425,2425,3225,0925,2025,0119.000
20 feb 202425,2725,3325,1425,1724,9825.200
16 feb 202425,1425,3325,1425,2325,0444.900
15 feb 202425,1825,4725,1125,3525,1655.100
14 feb 202424,9624,9924,8424,9824,7932.700
13 feb 202425,0225,0624,7224,8124,6244.600
12 feb 202425,4825,5825,4325,4825,2931.000
09 feb 202425,3125,3725,2125,3525,1673.700
08 feb 202425,4225,4825,3425,4225,2385.900
07 feb 202425,6225,6425,4925,5325,3431.500
06 feb 202425,3825,6325,3325,6125,4227.000
05 feb 202425,4425,4725,3025,4225,2335.300
02 feb 202425,7125,7125,4725,6225,43151.100
01 feb 202425,7325,9125,6225,9125,7283.800
31 ene 202425,9726,1825,7625,7925,60196.300
30 ene 202425,9425,9425,8025,8525,6639.900
29 ene 202425,8225,9925,7125,9725,7832.700
26 ene 202425,8425,8425,7025,7925,60106.400
25 ene 202425,7625,7625,5825,6925,5037.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...