Mercados españoles cerrados
IBEX 35
11.105,50 +250,80 (+2,31%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0779 +0,0013 (+0,12%) Petróleo Brent
82,73 -0,06 (-0,07%) Oro
2.366,90 -8,10 (-0,34%) Bitcoin EUR
56.924,07 +207,21 (+0,37%)
Xtrackers S&P SmallCap 600 ESG ETF (SMLE)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:45PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 27,01 | 27,01 | 27,01 | 27,01 | 27,01 | 100 |
| 09 may 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
| 08 may 2024 | 26,93 | 26,93 | 26,93 | 26,93 | 26,93 | 100 |
| 07 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 100 |
| 06 may 2024 | 27,05 | 27,05 | 27,05 | 27,05 | 27,05 | 100 |
| 03 may 2024 | 26,54 | 26,97 | 26,54 | 26,92 | 26,92 | 8700 |
| 02 may 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 100 |
| 01 may 2024 | 25,66 | 25,83 | 25,63 | 25,83 | 25,83 | 1200 |
| 30 abr 2024 | 25,87 | 25,87 | 25,87 | 25,87 | 25,87 | 100 |
| 29 abr 2024 | 26,32 | 26,32 | 26,32 | 26,32 | 26,32 | 100 |
| 26 abr 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,16 | 100 |
| 25 abr 2024 | 25,96 | 25,96 | 25,96 | 25,96 | 25,96 | 100 |
| 24 abr 2024 | 26,15 | 26,15 | 26,15 | 26,15 | 26,15 | 100 |
| 23 abr 2024 | 26,21 | 26,21 | 26,21 | 26,21 | 26,21 | 100 |
| 22 abr 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,70 | - |
| 19 abr 2024 | 25,51 | 25,51 | 25,51 | 25,51 | 25,51 | - |
| 18 abr 2024 | 25,24 | 25,24 | 25,24 | 25,24 | 25,24 | 100 |
| 17 abr 2024 | 25,26 | 25,26 | 25,26 | 25,26 | 25,26 | 100 |
| 16 abr 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,49 | 100 |
| 15 abr 2024 | 25,66 | 25,66 | 25,66 | 25,66 | 25,66 | 100 |
| 12 abr 2024 | 25,76 | 25,76 | 25,76 | 25,76 | 25,76 | 100 |
| 11 abr 2024 | 26,12 | 26,12 | 26,12 | 26,12 | 26,12 | 100 |
| 10 abr 2024 | 26,02 | 26,02 | 26,02 | 26,02 | 26,02 | 100 |
| 09 abr 2024 | 26,76 | 26,76 | 26,76 | 26,76 | 26,76 | - |
| 08 abr 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,73 | 100 |
| 05 abr 2024 | 26,60 | 26,60 | 26,60 | 26,60 | 26,60 | 100 |
| 04 abr 2024 | 26,61 | 26,92 | 26,50 | 26,50 | 26,50 | 400 |
| 03 abr 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | - |
| 02 abr 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,42 | 100 |
| 01 abr 2024 | 26,94 | 26,94 | 26,94 | 26,94 | 26,94 | 100 |
| 28 mar 2024 | 27,26 | 27,26 | 27,26 | 27,26 | 27,26 | - |
| 27 mar 2024 | 27,10 | 27,10 | 27,10 | 27,10 | 27,10 | 100 |
| 26 mar 2024 | 26,59 | 26,59 | 26,52 | 26,52 | 26,52 | 1700 |
| 25 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,54 | 100 |
| 22 mar 2024 | 26,66 | 26,66 | 26,66 | 26,66 | 26,66 | 100 |
| 21 mar 2024 | 26,89 | 26,98 | 26,89 | 26,98 | 26,98 | 2200 |
| 20 mar 2024 | 26,62 | 26,62 | 26,62 | 26,62 | 26,62 | 100 |
| 19 mar 2024 | 26,22 | 26,22 | 26,22 | 26,22 | 26,22 | - |
| 18 mar 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 15 mar 2024 | 26,07 | 26,07 | 26,07 | 26,07 | 26,07 | 100 |
| 15 mar 2024 | 0.114 Dividendo | |||||
| 14 mar 2024 | 26,01 | 26,01 | 26,01 | 26,01 | 25,89 | 100 |
| 13 mar 2024 | 26,30 | 26,42 | 26,30 | 26,42 | 26,31 | 100 |
| 12 mar 2024 | 26,42 | 26,42 | 26,42 | 26,42 | 26,30 | 100 |
| 11 mar 2024 | 26,44 | 26,46 | 26,44 | 26,46 | 26,34 | 1000 |
| 08 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,53 | - |
| 07 mar 2024 | 26,67 | 26,67 | 26,67 | 26,67 | 26,56 | - |
| 06 mar 2024 | 26,49 | 26,49 | 26,49 | 26,49 | 26,38 | 100 |
| 05 mar 2024 | 26,41 | 26,41 | 26,41 | 26,41 | 26,29 | 100 |
| 04 mar 2024 | 26,54 | 26,54 | 26,54 | 26,54 | 26,43 | 100 |
| 01 mar 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,52 | 100 |
| 29 feb 2024 | 26,56 | 26,56 | 26,56 | 26,56 | 26,44 | 100 |
| 28 feb 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,28 | - |
| 27 feb 2024 | 26,73 | 26,73 | 26,50 | 26,50 | 26,39 | 200 |
| 26 feb 2024 | 26,30 | 26,30 | 26,30 | 26,30 | 26,18 | - |
| 23 feb 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,12 | - |
| 22 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,05 | - |
| 21 feb 2024 | 26,06 | 26,06 | 26,06 | 26,06 | 25,94 | 100 |
| 20 feb 2024 | 26,13 | 26,13 | 26,13 | 26,13 | 26,02 | - |
| 16 feb 2024 | 26,48 | 26,48 | 26,48 | 26,48 | 26,37 | 100 |
| 15 feb 2024 | 26,44 | 26,75 | 26,41 | 26,75 | 26,63 | 355.200 |
| 14 feb 2024 | 26,16 | 26,16 | 26,16 | 26,16 | 26,05 | 100 |
| 13 feb 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,52 | 100 |
| 12 feb 2024 | 26,65 | 26,65 | 26,65 | 26,65 | 26,53 | - |
| 09 feb 2024 | 26,19 | 26,19 | 26,19 | 26,19 | 26,08 | 100 |
| 08 feb 2024 | 25,54 | 25,83 | 25,54 | 25,83 | 25,71 | 400 |
| 07 feb 2024 | 25,49 | 25,49 | 25,49 | 25,49 | 25,37 | 100 |
| 06 feb 2024 | 25,52 | 25,52 | 25,52 | 25,52 | 25,41 | 100 |
| 05 feb 2024 | 25,46 | 25,46 | 25,46 | 25,46 | 25,35 | 1000 |
| 02 feb 2024 | 25,83 | 25,83 | 25,83 | 25,83 | 25,71 | - |
| 01 feb 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,75 | 100 |
| 31 ene 2024 | 25,63 | 25,63 | 25,63 | 25,63 | 25,52 | 100 |
| 30 ene 2024 | 26,27 | 26,27 | 26,27 | 26,27 | 26,16 | 100 |
| 29 ene 2024 | 26,35 | 26,35 | 26,35 | 26,35 | 26,24 | - |
| 26 ene 2024 | 26,14 | 26,14 | 26,08 | 26,11 | 25,99 | 900 |
| 25 ene 2024 | 26,03 | 26,03 | 26,03 | 26,03 | 25,91 | 200 |
| 24 ene 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,75 | 100 |
| 23 ene 2024 | 26,05 | 26,05 | 26,05 | 26,05 | 25,94 | 100 |
| 22 ene 2024 | 26,24 | 26,24 | 26,24 | 26,24 | 26,12 | 100 |
| 19 ene 2024 | 25,70 | 25,70 | 25,70 | 25,70 | 25,59 | 200 |
| 18 ene 2024 | 25,39 | 25,41 | 25,39 | 25,41 | 25,30 | 500 |
| 17 ene 2024 | 25,19 | 25,19 | 25,19 | 25,19 | 25,08 | 200 |
| 16 ene 2024 | 25,37 | 25,38 | 25,32 | 25,38 | 25,27 | 4100 |
| 12 ene 2024 | 25,65 | 25,65 | 25,65 | 25,65 | 25,53 | 100 |
| 11 ene 2024 | 25,67 | 25,67 | 25,67 | 25,67 | 25,56 | 400 |
| 10 ene 2024 | 25,83 | 25,84 | 25,73 | 25,82 | 25,71 | 1700 |
| 09 ene 2024 | 25,76 | 25,77 | 25,76 | 25,77 | 25,66 | 200 |
| 08 ene 2024 | 26,04 | 26,04 | 26,04 | 26,04 | 25,93 | 100 |
| 05 ene 2024 | 25,88 | 25,91 | 25,66 | 25,66 | 25,55 | 8100 |
| 04 ene 2024 | 25,82 | 25,82 | 25,77 | 25,77 | 25,66 | 500 |
| 03 ene 2024 | 26,06 | 26,11 | 25,76 | 25,76 | 25,65 | 5600 |
| 02 ene 2024 | 26,37 | 26,42 | 26,28 | 26,42 | 26,30 | 1100 |
| 29 dic 2023 | 26,57 | 26,57 | 26,54 | 26,54 | 26,43 | 200 |
| 28 dic 2023 | 26,83 | 26,85 | 26,83 | 26,85 | 26,74 | 1400 |
| 27 dic 2023 | 26,86 | 26,92 | 26,84 | 26,90 | 26,78 | 2200 |
| 26 dic 2023 | 26,56 | 26,76 | 26,56 | 26,76 | 26,65 | 700 |
| 22 dic 2023 | 26,36 | 26,46 | 26,36 | 26,46 | 26,35 | 900 |
| 21 dic 2023 | 26,31 | 26,31 | 26,31 | 26,31 | 26,20 | 100 |
| 20 dic 2023 | 26,30 | 26,47 | 25,93 | 25,93 | 25,81 | 2200 |
| 19 dic 2023 | 26,19 | 26,34 | 26,19 | 26,34 | 26,23 | 500 |
| *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.