Mercados españoles cerrados

Xtrackers S&P 500 ESG ETF (SNPE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
47,51+0,24 (+0,50%)
A partir del 03:15PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202447,3447,5347,3647,5147,5136.737
08 may 202447,1947,3547,1547,2847,28132.800
07 may 202447,4147,4847,3047,3747,3780.300
06 may 202447,0747,3347,0547,3147,31114.100
03 may 202446,8546,9246,6046,8446,84242.100
02 may 202446,1846,3045,8046,2646,26145.700
01 may 202445,9646,4545,7845,7845,78121.600
30 abr 202446,7546,8146,0846,1146,11161.500
29 abr 202446,8546,9046,6046,8946,8971.500
26 abr 202446,4646,8146,4546,6446,64119.100
25 abr 202445,5546,1145,5546,0546,0578.300
24 abr 202446,2946,2945,9546,1246,12134.600
23 abr 202445,7846,1645,7346,1346,13836.800
22 abr 202445,4045,8145,2145,5745,57177.100
19 abr 202445,5545,6645,0545,1845,18131.400
18 abr 202445,8145,9945,5345,5845,58142.700
17 abr 202446,2246,2645,6745,7145,71107.500
16 abr 202446,2046,2745,9146,0146,01161.200
15 abr 202447,0347,1146,1046,1046,10113.000
12 abr 202447,0747,1546,5646,6746,67209.900
11 abr 202447,1047,4746,7847,3447,34108.900
10 abr 202446,8847,0746,7546,9346,93146.100
09 abr 202447,5347,5346,9647,4047,40114.700
08 abr 202447,4247,4647,2747,3647,36146.300
05 abr 202446,9747,4846,9047,3247,3274.700
04 abr 202447,7547,7946,8146,8146,81102.400
03 abr 202447,2947,5947,2947,4347,43117.200
02 abr 202447,3647,4147,2047,3847,3865.500
01 abr 202447,9147,9447,6447,7447,74101.300
28 mar 202447,8147,9247,7847,8347,83106.900
27 mar 202447,6847,8147,4847,8047,80157.200
26 mar 202447,6947,6947,3847,3947,3984.200
25 mar 202447,5147,6247,4747,5047,50116.300
22 mar 202447,6847,7647,6047,6647,66174.600
21 mar 202447,8147,8647,6547,6947,69163.500
20 mar 202447,1847,5747,0647,5747,57143.400
19 mar 202446,7447,1646,7247,1647,1688.800
18 mar 202446,9447,1646,8346,8746,8786.700
15 mar 202446,5046,7046,4446,5946,5931.600
15 mar 20240.109 Dividendo
14 mar 202447,1847,2046,7747,0246,91131.200
13 mar 202447,1747,1946,9647,0846,9759.800
12 mar 202446,7747,1746,5547,1347,02119.800
11 mar 202446,5146,6646,4246,5946,48104.600
08 mar 202446,9947,2146,5546,5746,4689.000
07 mar 202446,6546,9246,6446,8246,71104.700
06 mar 202446,4746,5746,2746,3746,26108.400
05 mar 202446,4446,4745,9846,1646,05129.800
04 mar 202446,6946,8346,6446,6646,55122.700
01 mar 202446,4546,7746,3646,7546,64124.600
29 feb 202446,3446,4946,0846,3646,25181.300
28 feb 202446,1246,1946,0546,1646,0546.300
27 feb 202446,2646,2746,0946,2646,1583.900
26 feb 202446,4346,4346,1846,2046,0971.300
23 feb 202446,5446,5946,3446,3546,24202.300
22 feb 202445,9546,4145,9346,3746,26450.800
21 feb 202445,1445,3645,0245,3445,23136.800
20 feb 202445,4145,4345,0945,2745,172.040.900
16 feb 202445,7945,8845,5345,6045,4989.500
15 feb 202445,5545,7845,5045,7745,6686.100
14 feb 202445,4745,5845,1845,5645,45127.000
13 feb 202445,1445,3244,8545,1545,0595.800
12 feb 202445,8846,0245,7545,7845,67136.300
09 feb 202445,6245,8745,5645,8645,75101.700
08 feb 202445,5245,5445,4345,4945,3863.700
07 feb 202445,4045,5445,2945,5245,4199.600
06 feb 202445,0945,1844,9845,1545,05110.900
05 feb 202445,1345,1644,8345,0244,92189.100
02 feb 202444,7045,2844,7045,1445,04155.400
01 feb 202444,3944,7844,3144,7744,67203.700
31 ene 202444,7044,7844,1944,2144,11297.700
30 ene 202445,0145,0344,9044,9544,8572.200
29 ene 202444,7445,0544,6645,0544,95233.800
26 ene 202444,7044,8444,6144,6844,58381.100
25 ene 202444,6444,7744,5144,7744,67180.000
24 ene 202444,7144,8444,5044,5544,45258.000
23 ene 202444,3944,4844,2644,4844,3881.500
22 ene 202444,3844,4644,2644,3244,22144.900
19 ene 202443,8444,2443,7244,2444,14123.700
18 ene 202443,4743,6943,3143,6943,5977.200
17 ene 202443,2643,3443,0843,3143,21111.000
16 ene 202443,5643,7243,3943,5543,45136.100
12 ene 202443,7943,8443,5543,6743,5743.800
11 ene 202443,8243,8843,3143,7043,60183.700
10 ene 202443,5143,7743,4943,7143,61127.700
09 ene 202443,3443,5543,2343,4843,38139.400
08 ene 202442,9243,5242,9243,5043,4087.500
05 ene 202442,8243,0942,7342,8742,77103.800
04 ene 202442,9043,1642,7942,7942,69266.400
03 ene 202443,0443,1942,9342,9542,85155.500
02 ene 202443,2743,3943,1043,3043,20349.400
29 dic 202343,6843,7143,3743,5443,4492.400
28 dic 202343,6743,7543,6443,6743,5797.900
27 dic 202343,5443,6543,5143,6543,55177.300
26 dic 202343,4543,6543,4543,5443,4461.800
22 dic 202343,4343,5343,2243,4043,3094.400
21 dic 202343,2243,3442,9743,3343,23172.000
20 dic 202343,4543,6242,8742,8742,77120.700
19 dic 202343,3243,5043,2843,5043,40104.700
18 dic 202343,1543,2943,1343,2543,15286.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...