Mercados españoles cerrados

SPDR MSCI USA Gender Diversity ETF (SHE)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
106,22+0,22 (+0,21%)
Al cierre: 04:00PM EDT
104,15 -2,07 (-1,95%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024105,96106,22105,88106,22106,222400
16 may 2024106,25106,32106,00106,00106,001500
15 may 2024105,54106,29105,54106,29106,294600
14 may 2024104,68105,16104,68104,84104,847900
13 may 2024105,09105,09104,69104,70104,701900
10 may 2024105,04105,04104,73104,84104,842800
09 may 2024104,15104,66104,15104,66104,665500
08 may 2024103,90104,17103,85104,11104,113100
07 may 2024104,10104,16103,99104,13104,133500
06 may 2024103,24103,74103,20103,74103,742100
03 may 2024102,64102,76102,24102,75102,755100
02 may 2024101,52101,76101,08101,65101,655500
01 may 2024100,90101,94100,40100,40100,403500
30 abr 2024102,54102,54100,86100,86100,867400
29 abr 2024102,70102,70102,26102,60102,602700
26 abr 2024102,67102,82102,49102,63102,6322.300
25 abr 2024100,95102,04100,90101,65101,6511.000
24 abr 2024102,90102,90102,38102,47102,472300
23 abr 2024102,45102,77102,45102,77102,773500
22 abr 2024101,15102,09100,86101,07101,073500
19 abr 2024101,11101,11100,58100,71100,712400
18 abr 2024101,90101,93101,39101,46101,464800
17 abr 2024102,40102,40101,40101,70101,703700
16 abr 2024101,94102,31101,79101,79101,793100
15 abr 2024104,16104,16102,07102,07102,073600
12 abr 2024103,28103,28102,94103,14103,143500
11 abr 2024104,53104,92103,77104,78104,785400
10 abr 2024104,01104,20103,82104,15104,153400
09 abr 2024104,57105,20104,47105,20105,202500
08 abr 2024105,38105,38105,04105,06105,064100
05 abr 2024104,32105,24104,32105,24105,242000
04 abr 2024105,98105,98104,05104,05104,052000
03 abr 2024104,80105,36104,80105,01105,015100
02 abr 2024104,95105,20104,93105,20105,205800
01 abr 2024106,13106,23105,67105,75105,758000
28 mar 2024106,16106,32105,86105,86105,864300
27 mar 2024105,59106,06105,31106,06106,062300
26 mar 2024105,51105,51104,90104,90104,907300
25 mar 2024105,34105,34105,24105,24105,246300
22 mar 2024105,79105,79105,56105,65105,651500
21 mar 2024106,18106,18105,83105,85105,853500
20 mar 2024104,68105,78104,68105,77105,7723.000
19 mar 2024104,02104,82104,02104,82104,821100
18 mar 2024104,44104,45104,15104,15104,154500
15 mar 2024103,66103,79103,42103,59103,5914.300
14 mar 2024104,77104,77104,04104,33104,331800
13 mar 2024104,71104,92104,43104,64104,643100
12 mar 2024104,01104,78104,01104,78104,782100
11 mar 2024103,37103,54103,37103,40103,401900
08 mar 2024104,58104,58103,58103,64103,641900
07 mar 2024103,79104,31103,79104,31104,312300
06 mar 2024103,31103,50103,06103,20103,203200
05 mar 2024103,13103,18102,56102,56102,563000
04 mar 2024103,43103,82103,43103,68103,684000
01 mar 2024103,05103,58102,86103,58103,583600
01 mar 20240.229 Dividendo
29 feb 2024102,81103,09102,71103,04102,814000
28 feb 2024102,24102,58102,24102,40102,172300
27 feb 2024102,65102,80102,49102,80102,573600
26 feb 2024102,98103,00102,65102,65102,423800
23 feb 2024103,04103,26102,81102,93102,701800
22 feb 2024102,03102,76102,03102,64102,412400
21 feb 2024100,17100,55100,09100,55100,332500
20 feb 2024100,66100,66100,08100,53100,313300
16 feb 2024101,59101,59101,06101,14100,921900
15 feb 2024101,32101,67101,32101,67101,454700
14 feb 2024100,74101,10100,43101,10100,884700
13 feb 2024100,04100,2199,7199,9299,702900
12 feb 2024101,28101,79101,27101,28101,053100
09 feb 2024101,02101,38100,94101,38101,154500
08 feb 2024100,69100,78100,64100,78100,552100
07 feb 2024100,29100,76100,29100,76100,543700
06 feb 2024100,04100,0499,5999,7999,572100
05 feb 202499,9999,9999,3799,8299,601900
02 feb 202498,94100,1498,9499,9699,7449.200
01 feb 202497,6198,6297,6198,6298,404600
31 ene 202498,4198,4197,3697,4397,217800
30 ene 202498,8298,9398,8198,8898,661700
29 ene 202498,1298,9398,1298,9398,713700
26 ene 202498,2998,2998,0298,0997,872100
25 ene 202498,0798,3397,7798,3398,116000
24 ene 202497,8697,9797,5097,5097,282800
23 ene 202497,0797,3296,9497,3297,102000
22 ene 202497,0297,2596,8696,9696,744200
19 ene 202495,9196,8295,9196,8296,602400
18 ene 202495,1895,6795,0595,6795,463200
17 ene 202494,9894,9894,7094,9594,742500
16 ene 202495,4895,4895,1695,3995,184400
12 ene 202495,9696,0095,8195,8995,683800
11 ene 202495,8395,8395,5895,7595,548100
10 ene 202495,2195,7895,2195,7095,4912.700
09 ene 202494,6395,1294,6395,0594,842600
08 ene 202493,8395,0893,8395,0894,872400
05 ene 202494,1194,1393,5793,7893,573200
04 ene 202494,2194,2193,6693,6693,455200
03 ene 202494,0894,1893,8193,8293,6223.000
02 ene 202494,4094,5894,0794,4494,236900
29 dic 202395,1895,3594,9595,0094,792600
28 dic 202395,3395,4395,2595,2895,075000
27 dic 202395,0595,1094,9895,1094,882000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...