Mercados españoles cerrados en 5 hrs 55 min

SPDR S&P 600 Small Cap Value ETF (SLYV)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,38-0,15 (-0,18%)
Al cierre: 04:00PM EDT
80,77 -1,61 (-1,95%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 may 202482,3682,5382,1782,3882,3887.300
15 may 202483,2883,3382,3582,5382,53136.500
14 may 202482,5083,0682,1082,4782,47234.900
13 may 202481,6882,2381,5081,6181,61182.300
10 may 202481,6281,6980,7581,2381,23117.400
09 may 202480,6381,5780,5181,5781,57114.600
08 may 202479,8580,6079,6980,5380,53217.200
07 may 202480,6881,0980,4980,4980,49111.600
06 may 202480,2980,6880,2180,5280,52202.000
03 may 202480,4780,7379,5179,7879,78130.200
02 may 202478,7679,2378,1279,2279,22148.600
01 may 202477,6779,3977,6777,9277,92367.200
30 abr 202478,3978,5977,5777,5777,57139.100
29 abr 202478,8579,3378,7979,1279,12113.400
26 abr 202478,2579,0078,1278,5678,56110.200
25 abr 202478,1278,2377,3478,1078,10129.400
24 abr 202478,8579,1178,3578,9278,92129.200
23 abr 202477,8379,5577,6979,3479,34158.700
22 abr 202477,5778,3077,1877,8477,84177.600
19 abr 202476,0277,3576,0277,3577,35284.100
18 abr 202476,2977,2075,9776,3276,32218.100
17 abr 202476,9177,1975,9676,0176,01357.700
16 abr 202476,4476,8575,7976,3676,36202.900
15 abr 202478,0478,5276,5776,9376,93232.600
12 abr 202478,4778,7877,3577,6477,64191.200
11 abr 202479,0879,2778,1378,9478,94204.000
10 abr 202479,3279,6578,1678,6378,63185.200
09 abr 202480,9881,5080,7781,5081,50196.700
08 abr 202480,4881,0480,3880,8180,81143.700
05 abr 202479,7980,3579,5380,0080,00173.200
04 abr 202481,4381,7979,7880,0180,01225.500
03 abr 202480,0280,8579,9780,6080,60175.000
02 abr 202480,9981,0079,9680,3080,30215.400
01 abr 202483,0983,0981,7781,8281,82182.800
28 mar 202482,7083,3782,6782,9782,97270.100
27 mar 202480,9382,7080,8982,7082,70188.200
26 mar 202480,9581,1280,2580,2980,29155.800
25 mar 202480,6581,2680,4580,4780,47153.900
22 mar 202481,7982,0480,4780,4980,49164.000
21 mar 202481,2081,9981,1981,7781,77291.800
20 mar 202479,1381,2978,8980,8680,86287.300
19 mar 202478,6479,5278,6479,3479,34266.600
18 mar 202479,4779,4978,7078,9278,92119.800
18 mar 20240.349 Dividendo
15 mar 202478,9779,9778,9779,7079,35179.100
14 mar 202480,5980,5978,6579,3078,95164.400
13 mar 202480,5981,3380,5180,6580,30159.600
12 mar 202481,0181,1980,2380,6480,29129.900
11 mar 202480,9681,5380,7681,1280,76154.900
08 mar 202481,7282,3880,9981,2680,90183.400
07 mar 202480,9781,5980,8781,0780,72282.800
06 mar 202480,8480,8779,9580,3980,04259.200
05 mar 202479,8880,9679,8880,2779,92118.600
04 mar 202480,8581,1380,1580,3079,95259.800
01 mar 202480,6080,8779,7780,8180,46121.400
29 feb 202480,9381,5880,1880,6180,26171.100
28 feb 202479,9380,5779,6180,0379,6892.200
27 feb 202480,2380,7180,2380,4480,09147.500
26 feb 202479,8380,3179,3979,6379,28148.500
23 feb 202479,8480,4979,3779,9879,63342.300
22 feb 202480,0680,1679,4579,8379,48205.500
21 feb 202479,8280,0979,3279,8779,52180.200
20 feb 202480,0880,7179,9280,2079,85251.100
16 feb 202480,7981,8180,5681,0380,68204.800
15 feb 202480,3781,9880,3781,9381,57290.700
14 feb 202479,2879,8378,4379,5479,19219.000
13 feb 202478,8079,1977,4678,1777,83372.700
12 feb 202479,7081,6379,7081,3280,96238.300
09 feb 202478,9579,6078,3179,4679,11901.500
08 feb 202477,8078,8677,3978,7878,44910.600
07 feb 202478,6478,6477,5077,8577,51240.000
06 feb 202477,6878,5677,3678,3177,97331.700
05 feb 202478,2878,2877,0877,7077,36228.500
02 feb 202478,6879,5878,2079,1578,80271.400
01 feb 202479,3779,7877,7579,6679,31498.800
31 ene 202480,7881,3578,6978,7778,43328.800
30 ene 202481,2081,6180,8881,0580,70192.900
29 ene 202480,8681,6280,2981,6181,25493.400
26 ene 202481,0381,5580,6280,8280,47158.900
25 ene 202480,9781,2879,9180,7280,37173.000
24 ene 202481,2281,2879,7479,9679,61264.100
23 ene 202481,4781,9080,0280,4280,072.713.200
22 ene 202479,5680,9079,5680,8080,45291.200
19 ene 202478,4179,1177,5879,0078,65187.200
18 ene 202477,9878,1677,2478,1177,77172.800
17 ene 202477,3578,1376,8877,4377,09258.800
16 ene 202478,8779,1278,3878,5778,23200.300
12 ene 202480,9081,2779,4279,7079,35162.200
11 ene 202480,4380,4379,1580,0279,67224.600
10 ene 202480,3580,9379,8680,7980,44199.700
09 ene 202480,5980,8780,1380,5380,18271.900
08 ene 202480,2781,6479,9481,6181,25140.100
05 ene 202479,8581,3279,7180,4180,06386.600
04 ene 202480,4880,9280,2780,2879,93194.600
03 ene 202482,1282,1280,3380,4480,09270.300
02 ene 202482,5883,9882,5882,9882,62443.600
29 dic 202384,3184,4283,2383,3182,95349.200
28 dic 202384,2284,7384,0284,5584,18185.900
27 dic 202384,5584,9484,1684,4884,11198.300
26 dic 202383,3784,4783,2784,2883,91114.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...