Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.767,09 +87,29 (+0,15%)
SPDR Portfolio High Yield Bond ETF (SPHY)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 23,21 | 23,23 | 23,14 | 23,17 | 23,17 | 1.514.900 |
| 09 may 2024 | 23,20 | 23,23 | 23,17 | 23,22 | 23,22 | 2.433.500 |
| 08 may 2024 | 23,21 | 23,21 | 23,18 | 23,20 | 23,20 | 1.702.700 |
| 07 may 2024 | 23,28 | 23,28 | 23,20 | 23,24 | 23,24 | 15.259.900 |
| 06 may 2024 | 23,23 | 23,25 | 23,22 | 23,24 | 23,24 | 7.804.000 |
| 03 may 2024 | 23,25 | 23,28 | 23,17 | 23,21 | 23,21 | 2.176.600 |
| 02 may 2024 | 23,06 | 23,12 | 22,99 | 23,12 | 23,12 | 4.610.200 |
| 01 may 2024 | 22,90 | 23,09 | 22,88 | 23,00 | 23,00 | 2.966.400 |
| 01 may 2024 | 0.154 Dividendo | |||||
| 30 abr 2024 | 23,13 | 23,17 | 23,03 | 23,05 | 22,90 | 2.340.000 |
| 29 abr 2024 | 23,14 | 23,19 | 23,12 | 23,17 | 23,02 | 4.121.800 |
| 26 abr 2024 | 23,09 | 23,12 | 23,05 | 23,11 | 22,96 | 1.376.000 |
| 25 abr 2024 | 23,00 | 23,05 | 22,91 | 23,05 | 22,90 | 1.696.900 |
| 24 abr 2024 | 23,14 | 23,14 | 23,03 | 23,09 | 22,94 | 1.617.700 |
| 23 abr 2024 | 23,09 | 23,16 | 23,05 | 23,13 | 22,98 | 1.718.000 |
| 22 abr 2024 | 23,02 | 23,06 | 22,97 | 23,05 | 22,90 | 1.595.200 |
| 19 abr 2024 | 22,95 | 22,97 | 22,91 | 22,94 | 22,79 | 2.689.500 |
| 18 abr 2024 | 22,90 | 22,92 | 22,84 | 22,90 | 22,75 | 11.187.300 |
| 17 abr 2024 | 22,91 | 22,95 | 22,86 | 22,88 | 22,73 | 6.964.400 |
| 16 abr 2024 | 22,94 | 22,94 | 22,82 | 22,82 | 22,67 | 4.420.300 |
| 15 abr 2024 | 23,05 | 23,07 | 22,89 | 22,91 | 22,76 | 5.873.700 |
| 12 abr 2024 | 23,07 | 23,07 | 23,01 | 23,05 | 22,90 | 11.195.400 |
| 11 abr 2024 | 23,09 | 23,09 | 23,00 | 23,04 | 22,89 | 5.882.600 |
| 10 abr 2024 | 23,15 | 23,15 | 23,01 | 23,07 | 22,92 | 2.027.500 |
| 09 abr 2024 | 23,26 | 23,28 | 23,22 | 23,27 | 23,11 | 1.733.100 |
| 08 abr 2024 | 23,18 | 23,22 | 23,15 | 23,20 | 23,04 | 2.875.500 |
| 05 abr 2024 | 23,17 | 23,19 | 23,15 | 23,16 | 23,01 | 3.713.700 |
| 04 abr 2024 | 23,25 | 23,27 | 23,14 | 23,17 | 23,02 | 1.307.700 |
| 03 abr 2024 | 23,15 | 23,20 | 23,14 | 23,20 | 23,04 | 2.716.700 |
| 02 abr 2024 | 23,16 | 23,20 | 23,14 | 23,19 | 23,04 | 2.958.500 |
| 01 abr 2024 | 23,34 | 23,34 | 23,20 | 23,23 | 23,07 | 2.019.300 |
| 01 abr 2024 | 0.154 Dividendo | |||||
| 28 mar 2024 | 23,52 | 23,53 | 23,45 | 23,46 | 23,15 | 3.130.000 |
| 27 mar 2024 | 23,45 | 23,51 | 23,42 | 23,51 | 23,20 | 2.466.400 |
| 26 mar 2024 | 23,48 | 23,48 | 23,39 | 23,39 | 23,08 | 1.965.600 |
| 25 mar 2024 | 23,43 | 23,45 | 23,41 | 23,44 | 23,13 | 1.487.700 |
| 22 mar 2024 | 23,50 | 23,52 | 23,44 | 23,47 | 23,16 | 1.151.600 |
| 21 mar 2024 | 23,53 | 23,53 | 23,44 | 23,48 | 23,17 | 1.894.100 |
| 20 mar 2024 | 23,40 | 23,50 | 23,37 | 23,49 | 23,18 | 1.125.500 |
| 19 mar 2024 | 23,36 | 23,42 | 23,32 | 23,42 | 23,11 | 1.517.000 |
| 18 mar 2024 | 23,35 | 23,36 | 23,29 | 23,33 | 23,02 | 1.904.700 |
| 15 mar 2024 | 23,27 | 23,31 | 23,23 | 23,28 | 22,97 | 2.840.900 |
| 14 mar 2024 | 23,41 | 23,41 | 23,26 | 23,28 | 22,97 | 1.764.800 |
| 13 mar 2024 | 23,37 | 23,43 | 23,35 | 23,37 | 23,06 | 1.310.800 |
| 12 mar 2024 | 23,38 | 23,39 | 23,31 | 23,35 | 23,04 | 5.798.900 |
| 11 mar 2024 | 23,33 | 23,36 | 23,31 | 23,34 | 23,03 | 1.515.800 |
| 08 mar 2024 | 23,37 | 23,45 | 23,34 | 23,35 | 23,04 | 5.724.300 |
| 07 mar 2024 | 23,37 | 23,38 | 23,32 | 23,34 | 23,03 | 2.448.600 |
| 06 mar 2024 | 23,32 | 23,35 | 23,29 | 23,30 | 22,99 | 1.731.500 |
| 05 mar 2024 | 23,31 | 23,33 | 23,24 | 23,28 | 22,97 | 1.968.200 |
| 04 mar 2024 | 23,29 | 23,31 | 23,24 | 23,30 | 22,99 | 2.344.500 |
| 01 mar 2024 | 23,23 | 23,29 | 23,18 | 23,29 | 22,98 | 1.946.000 |
| 01 mar 2024 | 0.156 Dividendo | |||||
| 29 feb 2024 | 23,38 | 23,39 | 23,32 | 23,33 | 22,87 | 3.727.200 |
| 28 feb 2024 | 23,33 | 23,35 | 23,29 | 23,33 | 22,87 | 1.415.000 |
| 27 feb 2024 | 23,34 | 23,34 | 23,27 | 23,31 | 22,85 | 1.383.400 |
| 26 feb 2024 | 23,39 | 23,39 | 23,28 | 23,30 | 22,84 | 2.972.300 |
| 23 feb 2024 | 23,38 | 23,39 | 23,34 | 23,37 | 22,91 | 1.772.600 |
| 22 feb 2024 | 23,36 | 23,37 | 23,29 | 23,34 | 22,88 | 2.534.900 |
| 21 feb 2024 | 23,30 | 23,31 | 23,21 | 23,27 | 22,81 | 2.388.300 |
| 20 feb 2024 | 23,25 | 23,31 | 23,22 | 23,30 | 22,84 | 6.878.200 |
| 16 feb 2024 | 23,25 | 23,29 | 23,21 | 23,29 | 22,83 | 9.438.000 |
| 15 feb 2024 | 23,30 | 23,32 | 23,23 | 23,31 | 22,85 | 1.253.200 |
| 14 feb 2024 | 23,21 | 23,26 | 23,17 | 23,24 | 22,78 | 2.266.800 |
| 13 feb 2024 | 23,18 | 23,20 | 23,08 | 23,14 | 22,68 | 7.774.700 |
| 12 feb 2024 | 23,39 | 23,39 | 23,29 | 23,32 | 22,86 | 1.996.100 |
| 09 feb 2024 | 23,34 | 23,37 | 23,29 | 23,36 | 22,90 | 1.302.700 |
| 08 feb 2024 | 23,32 | 23,34 | 23,28 | 23,32 | 22,86 | 1.880.000 |
| 07 feb 2024 | 23,34 | 23,34 | 23,26 | 23,33 | 22,87 | 6.179.000 |
| 06 feb 2024 | 23,26 | 23,32 | 23,22 | 23,31 | 22,85 | 1.306.500 |
| 05 feb 2024 | 23,26 | 23,26 | 23,15 | 23,21 | 22,75 | 1.898.000 |
| 02 feb 2024 | 23,27 | 23,34 | 23,26 | 23,29 | 22,83 | 5.073.800 |
| 01 feb 2024 | 23,39 | 23,42 | 23,29 | 23,41 | 22,95 | 3.698.900 |
| 01 feb 2024 | 0.16 Dividendo | |||||
| 31 ene 2024 | 23,53 | 23,57 | 23,44 | 23,46 | 22,84 | 3.602.900 |
| 30 ene 2024 | 23,53 | 23,54 | 23,43 | 23,50 | 22,88 | 2.071.300 |
| 29 ene 2024 | 23,49 | 23,52 | 23,45 | 23,52 | 22,90 | 1.561.400 |
| 26 ene 2024 | 23,49 | 23,51 | 23,46 | 23,46 | 22,84 | 1.076.500 |
| 25 ene 2024 | 23,40 | 23,50 | 23,37 | 23,50 | 22,88 | 1.084.800 |
| 24 ene 2024 | 23,42 | 23,42 | 23,30 | 23,33 | 22,71 | 1.444.700 |
| 23 ene 2024 | 23,36 | 23,36 | 23,30 | 23,35 | 22,73 | 2.487.300 |
| 22 ene 2024 | 23,37 | 23,41 | 23,33 | 23,35 | 22,73 | 1.166.400 |
| 19 ene 2024 | 23,31 | 23,32 | 23,22 | 23,32 | 22,70 | 1.249.400 |
| 18 ene 2024 | 23,29 | 23,30 | 23,24 | 23,30 | 22,68 | 975.400 |
| 17 ene 2024 | 23,30 | 23,30 | 23,20 | 23,25 | 22,63 | 1.141.600 |
| 16 ene 2024 | 23,42 | 23,43 | 23,31 | 23,32 | 22,70 | 1.273.400 |
| 12 ene 2024 | 23,50 | 23,52 | 23,44 | 23,48 | 22,86 | 1.256.500 |
| 11 ene 2024 | 23,39 | 23,43 | 23,32 | 23,43 | 22,81 | 2.158.700 |
| 10 ene 2024 | 23,38 | 23,40 | 23,34 | 23,38 | 22,76 | 4.433.200 |
| 09 ene 2024 | 23,26 | 23,35 | 23,23 | 23,34 | 22,72 | 1.012.300 |
| 08 ene 2024 | 23,20 | 23,29 | 23,18 | 23,29 | 22,67 | 2.524.000 |
| 05 ene 2024 | 23,14 | 23,26 | 23,14 | 23,16 | 22,55 | 823.300 |
| 04 ene 2024 | 23,21 | 23,23 | 23,15 | 23,16 | 22,55 | 1.127.200 |
| 03 ene 2024 | 23,20 | 23,29 | 23,13 | 23,24 | 22,62 | 1.571.300 |
| 02 ene 2024 | 23,29 | 23,33 | 23,26 | 23,32 | 22,70 | 2.482.700 |
| 29 dic 2023 | 23,44 | 23,50 | 23,36 | 23,38 | 22,76 | 1.098.500 |
| 28 dic 2023 | 23,53 | 23,53 | 23,41 | 23,44 | 22,82 | 893.800 |
| 27 dic 2023 | 23,49 | 23,57 | 23,43 | 23,52 | 22,90 | 987.500 |
| 26 dic 2023 | 23,41 | 23,45 | 23,40 | 23,44 | 22,82 | 1.332.400 |
| 22 dic 2023 | 23,48 | 23,49 | 23,39 | 23,41 | 22,79 | 3.045.800 |
| *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.