Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0814 +0,0027 (+0,25%) Petróleo Brent
87,51 +0,17 (+0,19%) Bitcoin EUR
53.797,43 -1.926,36 (-3,46%)
AAM S&P 500 High Dividend Value ETF (SPDV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:46PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 29,83 | 29,83 | 29,72 | 29,79 | 29,79 | 1000 |
| 02 jul 2024 | 29,90 | 29,90 | 29,72 | 29,85 | 29,85 | 3400 |
| 01 jul 2024 | 30,19 | 30,26 | 29,86 | 29,88 | 29,88 | 2600 |
| 28 jun 2024 | 29,99 | 30,08 | 29,93 | 30,07 | 30,07 | 3100 |
| 27 jun 2024 | 29,79 | 29,85 | 29,76 | 29,83 | 29,83 | 2900 |
| 27 jun 2024 | 0.095 Dividendo | |||||
| 26 jun 2024 | 30,03 | 30,07 | 30,00 | 30,07 | 29,97 | 2900 |
| 25 jun 2024 | 30,26 | 30,26 | 30,14 | 30,21 | 30,11 | 1800 |
| 24 jun 2024 | 30,16 | 30,56 | 30,16 | 30,46 | 30,36 | 5100 |
| 21 jun 2024 | 30,00 | 30,11 | 29,99 | 30,10 | 30,00 | 4000 |
| 20 jun 2024 | 29,96 | 30,10 | 29,96 | 30,10 | 30,01 | 3100 |
| 18 jun 2024 | 29,91 | 30,01 | 29,84 | 29,96 | 29,87 | 4900 |
| 17 jun 2024 | 29,69 | 29,85 | 29,63 | 29,85 | 29,76 | 2700 |
| 14 jun 2024 | 29,65 | 29,72 | 29,59 | 29,68 | 29,58 | 4300 |
| 13 jun 2024 | 29,72 | 29,93 | 29,72 | 29,93 | 29,84 | 2700 |
| 12 jun 2024 | 30,14 | 30,16 | 29,88 | 29,95 | 29,86 | 9200 |
| 11 jun 2024 | 29,71 | 29,90 | 29,71 | 29,90 | 29,81 | 2500 |
| 10 jun 2024 | 30,01 | 30,05 | 30,01 | 30,02 | 29,93 | 600 |
| 07 jun 2024 | 29,97 | 30,12 | 29,97 | 30,04 | 29,95 | 22.400 |
| 06 jun 2024 | 30,06 | 30,13 | 30,06 | 30,06 | 29,97 | 1400 |
| 05 jun 2024 | 30,01 | 30,13 | 29,91 | 30,12 | 30,02 | 14.400 |
| 04 jun 2024 | 30,00 | 30,05 | 29,86 | 30,00 | 29,90 | 5800 |
| 03 jun 2024 | 30,34 | 30,45 | 29,99 | 30,17 | 30,07 | 4700 |
| 31 may 2024 | 29,75 | 30,33 | 29,75 | 30,33 | 30,24 | 2800 |
| 30 may 2024 | 29,57 | 29,75 | 29,53 | 29,75 | 29,65 | 1800 |
| 30 may 2024 | 0.095 Dividendo | |||||
| 29 may 2024 | 29,60 | 29,60 | 29,41 | 29,41 | 29,22 | 400 |
| 28 may 2024 | 30,10 | 30,10 | 29,70 | 29,78 | 29,59 | 2300 |
| 24 may 2024 | 30,03 | 30,09 | 29,97 | 30,01 | 29,82 | 1600 |
| 23 may 2024 | 30,04 | 30,09 | 29,88 | 29,88 | 29,68 | 2900 |
| 22 may 2024 | 30,31 | 30,33 | 30,14 | 30,20 | 30,01 | 7900 |
| 21 may 2024 | 30,40 | 30,40 | 30,31 | 30,39 | 30,19 | 2800 |
| 20 may 2024 | 30,52 | 30,54 | 30,43 | 30,43 | 30,24 | 2100 |
| 17 may 2024 | 30,56 | 30,56 | 30,47 | 30,54 | 30,34 | 900 |
| 16 may 2024 | 30,49 | 30,56 | 30,49 | 30,56 | 30,37 | 7000 |
| 15 may 2024 | 30,55 | 30,55 | 30,47 | 30,53 | 30,34 | 2400 |
| 14 may 2024 | 30,42 | 30,46 | 30,33 | 30,46 | 30,27 | 4500 |
| 13 may 2024 | 30,20 | 30,36 | 30,20 | 30,28 | 30,09 | 1200 |
| 10 may 2024 | 30,13 | 30,17 | 30,13 | 30,15 | 29,96 | 1300 |
| 09 may 2024 | 29,94 | 30,09 | 29,94 | 30,09 | 29,90 | 7700 |
| 08 may 2024 | 29,77 | 29,93 | 29,77 | 29,93 | 29,74 | 4500 |
| 07 may 2024 | 29,94 | 29,94 | 29,79 | 29,80 | 29,60 | 7000 |
| 06 may 2024 | 29,80 | 29,85 | 29,69 | 29,80 | 29,61 | 2700 |
| 03 may 2024 | 29,69 | 29,71 | 29,51 | 29,62 | 29,43 | 7800 |
| 02 may 2024 | 29,33 | 29,46 | 29,28 | 29,38 | 29,19 | 3300 |
| 01 may 2024 | 29,43 | 29,64 | 29,25 | 29,38 | 29,20 | 13.200 |
| 30 abr 2024 | 29,94 | 29,94 | 29,67 | 29,67 | 29,48 | 2300 |
| 29 abr 2024 | 29,85 | 30,12 | 29,85 | 30,07 | 29,88 | 1200 |
| 26 abr 2024 | 29,92 | 29,94 | 29,80 | 29,84 | 29,65 | 5600 |
| 26 abr 2024 | 0.095 Dividendo | |||||
| 25 abr 2024 | 29,91 | 29,91 | 29,82 | 29,91 | 29,63 | 1400 |
| 24 abr 2024 | 30,07 | 30,22 | 30,07 | 30,22 | 29,93 | 1400 |
| 23 abr 2024 | 29,89 | 30,17 | 29,89 | 30,10 | 29,81 | 7600 |
| 22 abr 2024 | 29,80 | 30,09 | 29,80 | 29,95 | 29,66 | 3200 |
| 19 abr 2024 | 29,78 | 29,78 | 29,67 | 29,71 | 29,43 | 1000 |
| 18 abr 2024 | 29,53 | 29,55 | 29,43 | 29,43 | 29,15 | 900 |
| 17 abr 2024 | 29,45 | 29,51 | 29,32 | 29,41 | 29,12 | 3800 |
| 16 abr 2024 | 29,57 | 29,57 | 29,40 | 29,40 | 29,12 | 1300 |
| 15 abr 2024 | 30,00 | 30,00 | 29,58 | 29,67 | 29,39 | 2700 |
| 12 abr 2024 | 29,83 | 29,93 | 29,82 | 29,89 | 29,60 | 1100 |
| 11 abr 2024 | 30,70 | 30,70 | 30,15 | 30,41 | 30,12 | 5500 |
| 10 abr 2024 | 30,52 | 30,57 | 30,35 | 30,44 | 30,15 | 5300 |
| 09 abr 2024 | 31,04 | 31,04 | 30,89 | 30,99 | 30,69 | 1700 |
| 08 abr 2024 | 30,99 | 30,99 | 30,87 | 30,87 | 30,58 | 1200 |
| 05 abr 2024 | 30,79 | 30,83 | 30,79 | 30,83 | 30,53 | 4000 |
| 04 abr 2024 | 31,41 | 31,41 | 30,76 | 30,76 | 30,47 | 7600 |
| 03 abr 2024 | 31,12 | 31,12 | 31,01 | 31,02 | 30,72 | 3300 |
| 02 abr 2024 | 31,09 | 31,09 | 30,94 | 31,02 | 30,72 | 4200 |
| 01 abr 2024 | 31,50 | 31,50 | 31,22 | 31,27 | 30,97 | 2200 |
| 28 mar 2024 | 31,18 | 31,41 | 31,18 | 31,41 | 31,11 | 2000 |
| 27 mar 2024 | 30,58 | 31,09 | 30,58 | 31,09 | 30,80 | 5300 |
| 26 mar 2024 | 30,73 | 30,73 | 30,55 | 30,55 | 30,25 | 2400 |
| 26 mar 2024 | 0.095 Dividendo | |||||
| 25 mar 2024 | 30,90 | 30,90 | 30,84 | 30,84 | 30,45 | 1600 |
| 22 mar 2024 | 31,05 | 31,05 | 30,88 | 30,89 | 30,50 | 6600 |
| 21 mar 2024 | 30,84 | 31,11 | 30,84 | 31,11 | 30,72 | 5400 |
| 20 mar 2024 | 30,48 | 30,83 | 30,48 | 30,83 | 30,44 | 2600 |
| 19 mar 2024 | 30,36 | 30,56 | 30,36 | 30,56 | 30,17 | 2900 |
| 18 mar 2024 | 30,28 | 30,42 | 30,25 | 30,36 | 29,98 | 3700 |
| 15 mar 2024 | 30,44 | 30,44 | 30,33 | 30,33 | 29,95 | 5300 |
| 14 mar 2024 | 30,30 | 30,30 | 30,11 | 30,26 | 29,88 | 1100 |
| 13 mar 2024 | 30,51 | 30,72 | 30,51 | 30,63 | 30,24 | 10.100 |
| 12 mar 2024 | 30,51 | 30,63 | 30,45 | 30,51 | 30,13 | 35.300 |
| 11 mar 2024 | 30,31 | 30,50 | 30,25 | 30,50 | 30,12 | 2400 |
| 08 mar 2024 | 30,37 | 30,41 | 30,32 | 30,34 | 29,96 | 6700 |
| 07 mar 2024 | 30,27 | 30,27 | 30,18 | 30,19 | 29,81 | 4300 |
| 06 mar 2024 | 30,13 | 30,21 | 30,06 | 30,17 | 29,79 | 5100 |
| 05 mar 2024 | 29,82 | 30,11 | 29,82 | 29,93 | 29,55 | 7400 |
| 04 mar 2024 | 29,63 | 29,93 | 29,63 | 29,80 | 29,42 | 4600 |
| 01 mar 2024 | 29,61 | 29,64 | 29,50 | 29,64 | 29,27 | 4400 |
| 29 feb 2024 | 29,52 | 29,65 | 29,43 | 29,53 | 29,16 | 9900 |
| 28 feb 2024 | 29,35 | 29,48 | 29,35 | 29,40 | 29,03 | 2200 |
| 27 feb 2024 | 29,40 | 29,47 | 29,33 | 29,39 | 29,02 | 11.100 |
| 27 feb 2024 | 0.095 Dividendo | |||||
| 26 feb 2024 | 29,65 | 29,65 | 29,39 | 29,41 | 28,94 | 2500 |
| 23 feb 2024 | 29,53 | 29,71 | 29,53 | 29,58 | 29,11 | 10.400 |
| 22 feb 2024 | 29,43 | 29,59 | 29,43 | 29,59 | 29,12 | 2500 |
| 21 feb 2024 | 29,41 | 29,43 | 29,28 | 29,43 | 28,97 | 3000 |
| 20 feb 2024 | 29,18 | 29,39 | 29,18 | 29,31 | 28,85 | 4600 |
| 16 feb 2024 | 29,36 | 29,39 | 29,28 | 29,28 | 28,82 | 2000 |
| *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.