Mercados españoles abiertos en 7 hrs 43 min
S&P 500
5.222,68 +94,89 (+1,85%) Nasdaq
16.340,87 +184,57 (+1,14%) NIKKEI 225
38.229,11 -44,99 (-0,12%) Dólar/Euro
1,0778 +0,0006 (+0,05%) Petróleo Brent
82,55 -0,24 (-0,29%) Bitcoin EUR
57.008,67 +455,88 (+0,81%)
SPDR Portfolio Short Term Treasury ETF (SPTS)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 28,76 | 28,77 | 28,75 | 28,76 | 28,76 | 450.100 |
| 09 may 2024 | 28,77 | 28,78 | 28,76 | 28,77 | 28,77 | 1.040.600 |
| 08 may 2024 | 28,74 | 28,75 | 28,74 | 28,74 | 28,74 | 461.500 |
| 07 may 2024 | 28,76 | 28,76 | 28,74 | 28,74 | 28,74 | 386.500 |
| 06 may 2024 | 28,74 | 28,76 | 28,74 | 28,75 | 28,75 | 866.200 |
| 03 may 2024 | 28,77 | 28,77 | 28,73 | 28,74 | 28,74 | 603.100 |
| 02 may 2024 | 28,68 | 28,71 | 28,67 | 28,70 | 28,70 | 687.200 |
| 01 may 2024 | 28,62 | 28,67 | 28,62 | 28,65 | 28,65 | 1.047.000 |
| 01 may 2024 | 0.102 Dividendo | |||||
| 30 abr 2024 | 28,72 | 28,73 | 28,71 | 28,71 | 28,61 | 551.800 |
| 29 abr 2024 | 28,75 | 28,75 | 28,73 | 28,75 | 28,65 | 916.600 |
| 26 abr 2024 | 28,73 | 28,74 | 28,72 | 28,72 | 28,62 | 1.113.100 |
| 25 abr 2024 | 28,71 | 28,73 | 28,71 | 28,73 | 28,63 | 693.300 |
| 24 abr 2024 | 28,73 | 28,75 | 28,73 | 28,74 | 28,64 | 44.547.500 |
| 23 abr 2024 | 28,72 | 28,76 | 28,72 | 28,76 | 28,66 | 528.400 |
| 22 abr 2024 | 28,73 | 28,74 | 28,72 | 28,73 | 28,63 | 934.300 |
| 19 abr 2024 | 28,72 | 28,73 | 28,71 | 28,72 | 28,62 | 832.500 |
| 18 abr 2024 | 28,73 | 28,73 | 28,71 | 28,71 | 28,61 | 811.000 |
| 17 abr 2024 | 28,71 | 28,75 | 28,70 | 28,73 | 28,63 | 821.700 |
| 16 abr 2024 | 28,69 | 28,71 | 28,68 | 28,70 | 28,60 | 727.200 |
| 15 abr 2024 | 28,69 | 28,72 | 28,68 | 28,72 | 28,62 | 638.900 |
| 12 abr 2024 | 28,74 | 28,75 | 28,73 | 28,74 | 28,64 | 455.500 |
| 11 abr 2024 | 28,71 | 28,72 | 28,69 | 28,71 | 28,61 | 510.300 |
| 10 abr 2024 | 28,71 | 28,71 | 28,67 | 28,68 | 28,58 | 1.943.000 |
| 09 abr 2024 | 28,80 | 28,81 | 28,78 | 28,80 | 28,70 | 2.322.200 |
| 08 abr 2024 | 28,77 | 28,79 | 28,77 | 28,77 | 28,67 | 481.000 |
| 05 abr 2024 | 28,81 | 28,82 | 28,78 | 28,78 | 28,68 | 695.600 |
| 04 abr 2024 | 28,81 | 28,84 | 28,81 | 28,84 | 28,74 | 474.200 |
| 03 abr 2024 | 28,78 | 28,81 | 28,77 | 28,81 | 28,71 | 1.201.600 |
| 02 abr 2024 | 28,78 | 28,80 | 28,77 | 28,80 | 28,70 | 853.000 |
| 01 abr 2024 | 28,82 | 28,82 | 28,77 | 28,78 | 28,68 | 1.731.500 |
| 01 abr 2024 | 0.104 Dividendo | |||||
| 28 mar 2024 | 28,94 | 28,94 | 28,92 | 28,92 | 28,71 | 4.589.700 |
| 27 mar 2024 | 28,95 | 28,97 | 28,94 | 28,95 | 28,74 | 9.255.700 |
| 26 mar 2024 | 28,91 | 28,93 | 28,91 | 28,92 | 28,71 | 812.100 |
| 25 mar 2024 | 28,94 | 28,94 | 28,91 | 28,91 | 28,70 | 587.100 |
| 22 mar 2024 | 28,93 | 28,94 | 28,93 | 28,94 | 28,73 | 923.200 |
| 21 mar 2024 | 28,91 | 28,92 | 28,90 | 28,91 | 28,70 | 860.200 |
| 20 mar 2024 | 28,87 | 28,91 | 28,86 | 28,90 | 28,69 | 1.206.000 |
| 19 mar 2024 | 28,86 | 28,88 | 28,85 | 28,87 | 28,66 | 595.400 |
| 18 mar 2024 | 28,85 | 28,85 | 28,83 | 28,84 | 28,63 | 461.400 |
| 15 mar 2024 | 28,84 | 28,85 | 28,83 | 28,84 | 28,63 | 760.100 |
| 14 mar 2024 | 28,86 | 28,87 | 28,85 | 28,86 | 28,65 | 589.200 |
| 13 mar 2024 | 28,88 | 28,90 | 28,88 | 28,89 | 28,68 | 659.700 |
| 12 mar 2024 | 28,91 | 28,91 | 28,89 | 28,90 | 28,69 | 1.009.600 |
| 11 mar 2024 | 28,93 | 28,94 | 28,92 | 28,92 | 28,71 | 762.500 |
| 08 mar 2024 | 28,96 | 28,97 | 28,93 | 28,95 | 28,74 | 2.024.700 |
| 07 mar 2024 | 28,92 | 28,93 | 28,90 | 28,93 | 28,72 | 1.735.500 |
| 06 mar 2024 | 28,91 | 28,92 | 28,88 | 28,88 | 28,67 | 1.048.400 |
| 05 mar 2024 | 28,89 | 28,91 | 28,88 | 28,89 | 28,68 | 1.028.000 |
| 04 mar 2024 | 28,87 | 28,88 | 28,85 | 28,85 | 28,64 | 2.304.500 |
| 01 mar 2024 | 28,84 | 28,90 | 28,83 | 28,89 | 28,68 | 1.345.400 |
| 01 mar 2024 | 0.099 Dividendo | |||||
| 29 feb 2024 | 28,93 | 28,95 | 28,93 | 28,93 | 28,63 | 1.917.500 |
| 28 feb 2024 | 28,91 | 28,92 | 28,90 | 28,92 | 28,62 | 858.300 |
| 27 feb 2024 | 28,90 | 28,90 | 28,88 | 28,89 | 28,59 | 972.300 |
| 26 feb 2024 | 28,90 | 28,90 | 28,88 | 28,89 | 28,59 | 803.900 |
| 23 feb 2024 | 28,89 | 28,91 | 28,88 | 28,91 | 28,61 | 695.900 |
| 22 feb 2024 | 28,90 | 28,92 | 28,88 | 28,88 | 28,58 | 658.400 |
| 21 feb 2024 | 28,93 | 28,94 | 28,89 | 28,91 | 28,61 | 1.750.600 |
| 20 feb 2024 | 28,93 | 28,94 | 28,92 | 28,92 | 28,62 | 1.064.100 |
| 16 feb 2024 | 28,88 | 28,90 | 28,88 | 28,89 | 28,59 | 1.028.400 |
| 15 feb 2024 | 28,95 | 28,95 | 28,92 | 28,94 | 28,64 | 10.487.300 |
| 14 feb 2024 | 28,89 | 28,92 | 28,89 | 28,90 | 28,60 | 728.000 |
| 13 feb 2024 | 28,90 | 28,91 | 28,86 | 28,86 | 28,56 | 1.014.200 |
| 12 feb 2024 | 28,96 | 28,97 | 28,95 | 28,96 | 28,65 | 681.600 |
| 09 feb 2024 | 28,95 | 28,96 | 28,94 | 28,95 | 28,65 | 942.600 |
| 08 feb 2024 | 28,98 | 28,99 | 28,96 | 28,97 | 28,66 | 646.100 |
| 07 feb 2024 | 28,98 | 29,01 | 28,97 | 28,97 | 28,66 | 1.522.000 |
| 06 feb 2024 | 28,95 | 28,99 | 28,95 | 28,98 | 28,67 | 1.057.700 |
| 05 feb 2024 | 28,95 | 28,97 | 28,93 | 28,93 | 28,63 | 1.486.100 |
| 02 feb 2024 | 29,00 | 29,01 | 28,97 | 29,00 | 28,69 | 1.313.100 |
| 01 feb 2024 | 29,08 | 29,12 | 29,06 | 29,08 | 28,77 | 1.109.100 |
| 01 feb 2024 | 0.103 Dividendo | |||||
| 31 ene 2024 | 29,13 | 29,18 | 29,12 | 29,16 | 28,75 | 1.365.500 |
| 30 ene 2024 | 29,11 | 29,12 | 29,07 | 29,09 | 28,68 | 1.181.600 |
| 29 ene 2024 | 29,09 | 29,11 | 29,09 | 29,11 | 28,70 | 1.163.700 |
| 26 ene 2024 | 29,08 | 29,09 | 29,07 | 29,08 | 28,67 | 1.300.100 |
| 25 ene 2024 | 29,08 | 29,10 | 29,07 | 29,10 | 28,69 | 826.000 |
| 24 ene 2024 | 29,09 | 29,10 | 29,04 | 29,05 | 28,64 | 1.284.000 |
| 23 ene 2024 | 29,05 | 29,06 | 29,04 | 29,05 | 28,64 | 1.693.400 |
| 22 ene 2024 | 29,05 | 29,07 | 29,05 | 29,06 | 28,65 | 1.285.000 |
| 19 ene 2024 | 29,05 | 29,06 | 29,03 | 29,05 | 28,64 | 789.300 |
| 18 ene 2024 | 29,07 | 29,08 | 29,06 | 29,07 | 28,66 | 1.184.200 |
| 17 ene 2024 | 29,07 | 29,07 | 29,04 | 29,06 | 28,65 | 764.000 |
| 16 ene 2024 | 29,14 | 29,15 | 29,10 | 29,12 | 28,71 | 791.600 |
| 12 ene 2024 | 29,15 | 29,17 | 29,14 | 29,15 | 28,74 | 1.609.100 |
| 11 ene 2024 | 29,04 | 29,10 | 29,04 | 29,10 | 28,69 | 947.900 |
| 10 ene 2024 | 29,04 | 29,05 | 29,02 | 29,03 | 28,62 | 1.250.200 |
| 09 ene 2024 | 29,02 | 29,03 | 29,01 | 29,03 | 28,62 | 1.002.900 |
| 08 ene 2024 | 29,01 | 29,05 | 29,00 | 29,01 | 28,60 | 1.059.600 |
| 05 ene 2024 | 28,99 | 29,04 | 28,97 | 29,00 | 28,59 | 1.070.500 |
| 04 ene 2024 | 29,01 | 29,01 | 28,99 | 29,00 | 28,59 | 1.410.700 |
| 03 ene 2024 | 29,00 | 29,03 | 28,98 | 29,03 | 28,62 | 2.040.000 |
| 02 ene 2024 | 29,01 | 29,03 | 29,01 | 29,01 | 28,60 | 2.402.100 |
| 29 dic 2023 | 29,02 | 29,06 | 29,02 | 29,05 | 28,64 | 1.845.700 |
| 28 dic 2023 | 29,04 | 29,05 | 29,03 | 29,04 | 28,63 | 511.100 |
| 27 dic 2023 | 29,02 | 29,05 | 29,01 | 29,05 | 28,64 | 1.062.100 |
| 26 dic 2023 | 29,00 | 29,02 | 28,99 | 29,01 | 28,60 | 2.589.300 |
| 22 dic 2023 | 29,02 | 29,02 | 29,00 | 29,01 | 28,60 | 754.700 |
| *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.