Mercados españoles abiertos en 8 hrs 6 min

SPDR Portfolio S&P 400 Mid Cap ETF (SPMD)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
51,07+0,07 (+0,14%)
Al cierre: 01:00PM EDT
51,00 -0,07 (-0,14%)
Después del cierre: 03:22PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202451,0751,3851,0051,0751,071.692.289
02 jul 202450,8051,0550,7551,0051,001.024.600
01 jul 202451,4751,5650,7850,8450,841.694.500
28 jun 202451,3951,7051,0151,3051,301.349.200
27 jun 202451,0451,2050,9151,1851,18842.500
26 jun 202450,9751,0950,8051,0451,042.163.500
25 jun 202451,6351,6350,9751,1751,17749.800
24 jun 202451,3951,9751,3451,6051,601.836.900
24 jun 20240.208 Dividendo
21 jun 202451,4351,5651,0651,5051,29540.000
20 jun 202451,4651,6651,2351,3851,172.249.000
18 jun 202451,3051,6251,2951,4851,27591.300
17 jun 202450,7751,4050,7151,3651,15646.500
14 jun 202451,1151,1250,5950,9550,742.167.100
13 jun 202451,8051,8051,2451,5051,291.964.500
12 jun 202452,1552,4651,7051,8751,66672.300
11 jun 202451,1351,2650,7351,1750,96593.300
10 jun 202450,8651,4750,7951,4051,19755.400
07 jun 202451,3051,6351,1651,2851,07614.100
06 jun 202451,7451,8851,4851,6751,46702.300
05 jun 202451,5751,8751,2151,8651,652.225.700
04 jun 202451,7451,8051,2551,2851,07808.800
03 jun 202452,7452,7451,6452,0051,791.022.200
31 may 202451,9552,4051,6552,3852,17836.700
30 may 202451,4851,8851,4551,7351,52603.700
29 may 202451,4251,4551,1751,2951,081.820.600
28 may 202452,4052,4451,7651,9451,73585.300
24 may 202452,1052,2951,9652,2352,02523.900
23 may 202452,6852,6851,7251,8351,62651.700
22 may 202452,8252,9152,3252,4852,27862.500
21 may 202452,8652,9452,7652,9352,72543.600
20 may 202452,9853,1652,8753,0152,80560.300
17 may 202452,9252,9852,7552,9552,74544.400
16 may 202453,2753,3952,8452,8452,631.901.200
15 may 202453,3953,4553,0953,3953,17918.200
14 may 202452,9453,1552,7252,9652,75687.100
13 may 202452,8052,9652,4552,5052,29524.600
10 may 202452,7552,7652,4052,5252,31522.700
09 may 202452,1052,5751,9952,5552,341.081.000
08 may 202451,9152,0851,8552,0851,87633.500
07 may 202452,1852,4852,1252,2552,042.034.900
06 may 202451,8352,1251,7752,1251,91675.400
03 may 202451,5851,8251,1951,3251,11932.600
02 may 202450,6650,9550,1350,8450,63662.900
01 may 202450,1651,0449,9950,1849,981.799.200
30 abr 202450,8350,9150,1650,1649,96559.900
29 abr 202450,9151,1750,8651,1050,89573.100
26 abr 202450,6650,9750,5650,7750,56690.400
25 abr 202450,3850,7350,0450,6550,45951.000
24 abr 202450,8151,0550,4950,8550,64987.100
23 abr 202450,2950,9950,2550,7850,57865.100
22 abr 202449,9450,4949,6550,2150,01735.500
19 abr 202449,4749,8949,4049,6949,491.696.400
18 abr 202449,8150,0849,3849,5449,34615.000
17 abr 202450,3150,3549,6149,6449,44869.300
16 abr 202450,0650,2949,7050,0349,831.442.700
15 abr 202451,2051,3850,1250,2750,071.055.200
12 abr 202451,4051,5050,6750,8550,64698.800
11 abr 202451,7851,8051,2951,6551,44947.100
10 abr 202451,6552,0451,4351,5951,381.471.200
09 abr 202452,7652,8852,2552,6952,481.864.800
08 abr 202452,5852,7652,4552,6052,39554.300
05 abr 202451,9652,5351,9152,3552,141.080.000
04 abr 202452,9253,0551,8351,9751,76988.800
03 abr 202452,1752,6052,1752,5352,321.240.000
02 abr 202452,5152,5852,1252,3352,121.219.000
01 abr 202453,4153,4152,9553,0252,811.795.700
28 mar 202453,2653,5653,2553,3453,121.791.400
27 mar 202452,6353,1952,5853,1952,981.246.100
26 mar 202452,5552,6552,2552,2852,071.332.000
25 mar 202452,3852,6552,3752,3852,17921.800
22 mar 202452,8252,8552,3152,3652,15905.000
21 mar 202452,4452,8752,4052,7852,57926.800
20 mar 202451,4252,3051,3652,1951,981.177.200
19 mar 202450,9951,5350,9951,4951,28686.200
18 mar 202451,3651,4351,0851,1150,90764.500
18 mar 20240.163 Dividendo
15 mar 202451,2051,6451,2051,3650,991.293.500
14 mar 202452,0152,1151,0551,4451,071.311.800
13 mar 202451,8452,2151,8452,0351,66747.000
12 mar 202451,6651,9651,4651,8651,49949.000
11 mar 202451,6551,8051,3051,6251,251.188.100
08 mar 202452,3452,5851,7051,8451,472.231.500
07 mar 202451,8752,1751,8752,1251,74874.800
06 mar 202451,6651,7851,3951,6151,241.264.000
05 mar 202451,1351,5451,0551,2450,87786.100
04 mar 202451,4051,6951,3751,4051,031.194.700
01 mar 202450,7751,0950,5151,0450,67742.600
29 feb 202450,6250,8550,3450,6450,281.462.800
28 feb 202450,0250,4549,9550,3149,95766.700
27 feb 202450,2850,3250,1350,3049,94815.100
26 feb 202450,0750,3349,9350,0749,71699.700
23 feb 202450,0550,2949,9250,1049,74943.100
22 feb 202449,6550,1349,6350,0849,721.309.400
21 feb 202449,0749,3749,0149,3248,96871.200
20 feb 202449,1949,2949,0249,2648,91839.300
16 feb 202449,8350,1049,6049,6249,261.098.200
15 feb 202449,5550,1249,5350,0849,721.526.400
14 feb 202448,9249,2648,6249,1948,841.170.500
13 feb 202448,5048,9048,1248,4948,1414.064.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...