Mercados españoles abiertos en 3 hrs 23 min

Xtrackers S&P 500 Growth ESG ETF (SNPG)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
39,96-0,19 (-0,49%)
Al cierre: 03:56PM EDT
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202440,0640,0639,9639,9639,961600
28 may 202440,2240,2240,1540,1540,15300
24 may 202439,6339,9539,6339,9539,95700
23 may 202439,8139,8139,5339,5339,53500
22 may 202439,6339,6639,4639,6439,641400
21 may 202439,7239,7239,7239,7239,72100
20 may 202439,5539,5739,5139,5139,511000
17 may 202439,3439,3439,3439,3439,34100
16 may 202439,3839,3839,3839,3839,38100
15 may 202439,4739,4739,4739,4739,47100
14 may 202438,5838,8738,5838,8738,87500
13 may 202438,6238,6238,6238,6238,62200
10 may 202438,6238,6638,6238,6638,66100
09 may 202438,6038,6038,6038,6038,60100
08 may 202438,5138,5138,5138,5138,51100
07 may 202438,6238,6238,6238,6238,62100
06 may 202438,2838,5638,2838,5638,56700
03 may 202437,9538,0437,9538,0038,00600
02 may 202437,3937,3937,3937,3937,39200
01 may 202437,0637,1137,0637,1137,11400
30 abr 202437,4037,4037,4037,4037,40100
29 abr 202437,9537,9537,9537,9537,95100
26 abr 202437,7937,7937,7937,7937,79100
25 abr 202436,5036,9436,5036,9436,94200
24 abr 202436,9736,9736,9736,9736,97100
23 abr 202436,7136,9336,7136,9336,93300
22 abr 202436,2836,4236,0636,4236,42600
19 abr 202436,3136,3136,0736,0736,07900
18 abr 202437,0137,1136,8336,8336,83800
17 abr 202437,3537,3537,0537,0537,05400
16 abr 202437,4037,4037,3737,3937,39400
15 abr 202438,0538,0537,3737,3737,371600
12 abr 202438,0438,0437,9237,9237,92600
11 abr 202438,4938,4938,4938,4938,49300
10 abr 202437,9737,9737,9737,9737,97100
09 abr 202438,0838,0838,0838,0838,08100
08 abr 202438,1338,1338,1238,1238,12900
05 abr 202438,0738,1338,0738,1338,13200
04 abr 202438,3938,3937,6537,6537,651100
03 abr 202438,2338,2338,2338,2338,23100
02 abr 202438,0838,1738,0838,1738,17200
01 abr 202438,5038,5038,3838,4838,48600
28 mar 202438,4738,4938,4738,4938,491100
27 mar 202438,4538,4538,4538,4538,45200
26 mar 202438,3638,3638,3638,3638,36100
25 mar 202438,4938,4938,4938,4938,49100
22 mar 202438,6038,6038,6038,6038,60100
21 mar 202438,6238,6238,4738,4738,474900
20 mar 202438,4038,4038,4038,4038,40100
19 mar 202437,8438,1037,8438,1038,10200
18 mar 202438,1138,1137,9037,9037,90200
15 mar 202437,5137,5137,5137,5137,51100
15 mar 20240.059 Dividendo
14 mar 202437,9737,9737,9737,9737,91100
13 mar 202438,0938,0938,0138,0137,95200
12 mar 202437,7738,1937,7738,1938,13300
11 mar 202437,4937,4937,4437,4437,38300
08 mar 202437,6437,6437,6437,6437,58100
07 mar 202438,1038,1038,1038,1038,04100
06 mar 202437,5537,6537,5537,5737,51600
05 mar 202437,4137,4137,4137,4137,35100
04 mar 202437,8437,8437,8437,8437,78300
01 mar 202437,9937,9937,9937,9937,93100
29 feb 202437,6137,6137,6137,6137,55200
28 feb 202437,2137,2137,2137,2137,15100
27 feb 202437,4537,4537,3937,3937,33400
26 feb 202437,5537,5637,4837,4837,42900
23 feb 202437,7937,7937,5337,5337,47900
22 feb 202437,5337,5337,5337,5337,47100
21 feb 202436,2536,2536,2536,2536,20100
20 feb 202436,5736,5736,0636,2136,16500
16 feb 202436,8036,9236,7436,7436,68600
15 feb 202436,8836,8836,8836,8836,83100
14 feb 202436,8936,8936,8936,8936,83100
13 feb 202436,4036,4736,3536,4736,411300
12 feb 202437,2237,2236,9436,9436,88400
09 feb 202437,1337,1537,1337,1537,09200
08 feb 202436,6636,6636,6636,6636,60400
07 feb 202436,3536,6336,3536,6336,58300
06 feb 202436,4036,4036,2036,2036,15400
05 feb 202436,1236,2936,1236,2936,24600
02 feb 202436,1636,1636,1636,1636,10100
01 feb 202435,3735,5335,3735,5335,47300
31 ene 202435,2435,2435,0735,0735,01300
30 ene 202435,9335,9335,7735,7735,71700
29 ene 202435,8135,8135,8135,8135,75100
26 ene 202435,4735,4735,4735,4735,41200
25 ene 202435,4635,4735,4635,4735,42200
24 ene 202435,5435,5435,5435,5435,48100
23 ene 202435,1835,3835,1835,3835,331400
22 ene 202435,4035,4035,2535,2535,192600
19 ene 202435,0335,1835,0335,1835,13100
18 ene 202434,6034,7034,5034,7034,64300
17 ene 202434,3134,3634,3134,3634,30300
16 ene 202434,6234,6234,4934,4934,43800
12 ene 202434,4934,4934,4934,4934,432300
11 ene 202434,3934,4934,3934,4934,44700
10 ene 202434,4434,4434,4434,4434,39100
09 ene 202434,1834,1834,1834,1834,13100
08 ene 202434,1134,1134,1134,1134,05100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...