Mercados españoles cerrados

ProShares S&P 500 ex-Financials ETF (SPXN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,17-0,06 (-0,10%)
Al cierre: 03:07PM EDT
Intervalo de fechas:
15 jun 2023 - 15 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202459,0859,1759,0859,1759,17400
13 jun 202459,1959,2359,1959,2359,23200
12 jun 202459,0859,2459,0659,0959,094700
11 jun 202458,1058,4358,1058,4358,431600
10 jun 202458,1458,1858,0958,1558,15900
07 jun 202458,2158,2157,9557,9957,995500
06 jun 202457,9658,0657,9658,0358,032400
05 jun 202457,8658,0557,8658,0558,052000
04 jun 202457,1457,2857,1457,2857,28600
03 jun 202457,2057,3157,1057,1057,10500
31 may 202456,3556,9756,3056,9756,97700
30 may 202456,9256,9256,6456,6456,644600
29 may 202457,2857,2857,0957,0957,094900
28 may 202457,5957,5957,4057,4657,461300
24 may 202457,4157,4157,3457,3857,381300
23 may 202457,6257,6256,9457,0257,021400
22 may 202457,4357,4757,1957,3257,322200
21 may 202457,3757,4857,3757,4857,48600
20 may 202457,4057,4157,3357,3357,331400
17 may 202457,0657,1157,0657,1157,11200
16 may 202457,2457,2557,1757,1757,17600
15 may 202456,9357,2656,9357,2657,261000
14 may 202456,3056,5856,2556,5756,571600
13 may 202456,2556,2656,2556,2656,26300
10 may 202456,2256,2856,1656,2856,281900
09 may 202455,9956,1355,9956,1356,1315.900
08 may 202455,8755,9455,8555,9455,945100
07 may 202455,9455,9455,9455,9455,94100
06 may 202455,6255,8455,6255,8455,844300
03 may 202455,2855,2955,2855,2955,29300
02 may 202454,5154,6054,4754,4754,471800
01 may 202454,2554,3153,9254,0654,067000
30 abr 202455,0655,0654,2854,2854,283300
29 abr 202455,0455,1254,9655,1255,12900
26 abr 202454,9155,0154,9154,9554,953200
25 abr 202453,5954,2353,5954,2354,23300
24 abr 202454,5754,5754,4354,5254,521900
23 abr 202454,4354,4654,4354,4654,46900
22 abr 202453,6754,0053,4953,7853,783600
19 abr 202453,2953,3853,2953,3853,381400
18 abr 202454,3654,3653,9854,0354,032500
17 abr 202454,5654,5654,2554,2554,251000
16 abr 202454,7154,7154,5254,6054,602400
15 abr 202455,7355,7354,6354,6554,654600
12 abr 202455,8055,8055,2155,3355,334600
11 abr 202455,6956,2355,5956,1756,175000
10 abr 202455,6555,6755,4555,6755,675300
10 abr 20242:1 Split de acciones
09 abr 202455,8056,0655,8056,0656,065800
08 abr 202455,9755,9755,9255,9255,92800
05 abr 202455,9156,0655,9056,0156,018200
04 abr 202456,3856,3855,3855,3855,38400
03 abr 202456,1356,1356,0356,0356,033400
02 abr 202455,8255,9855,8255,9855,98800
01 abr 202456,4156,4156,3256,3956,391800
28 mar 202456,4456,5256,3956,4856,4810.000
27 mar 202456,1556,4056,1556,4056,40400
26 mar 202456,2656,2656,0256,0256,023600
25 mar 202456,2556,2556,1856,1856,181000
22 mar 202456,4456,4456,3956,4056,401200
21 mar 202456,5556,5556,3356,3456,342600
20 mar 202455,7156,1455,6056,1456,142000
20 mar 20240.1415 Dividendo
19 mar 202455,6955,8555,6955,8555,701200
18 mar 202455,6355,6355,5055,5055,361200
15 mar 202455,1355,1355,1355,1354,99400
14 mar 202456,0056,0055,5155,5355,391600
13 mar 202455,7055,7255,6555,6555,511400
12 mar 202455,4255,8455,3255,8455,703800
11 mar 202455,0855,1355,0755,1154,971800
08 mar 202455,9455,9455,2355,2355,093400
07 mar 202455,6855,6855,6855,6855,53200
06 mar 202455,1855,1854,9854,9854,852600
05 mar 202454,7454,7454,5354,6854,541000
04 mar 202455,4155,4555,3455,3455,201400
01 mar 202455,2455,4555,2455,4555,31800
29 feb 202454,7254,9954,7254,9954,851200
28 feb 202454,6554,6554,5554,5654,421000
27 feb 202454,6954,7554,6954,7554,612200
26 feb 202454,9754,9754,6954,6954,551800
23 feb 202455,0855,0854,8854,8954,751000
22 feb 202454,5654,9054,5554,8654,728800
21 feb 202453,3753,6153,3253,6153,471400
20 feb 202453,6553,6553,5253,5353,391400
16 feb 202454,2254,2353,9253,9253,783000
15 feb 202453,9654,1653,9654,1654,022400
14 feb 202453,7353,9453,6953,9453,812800
13 feb 202453,4453,4453,1553,4153,283200
12 feb 202454,2754,4154,1354,1654,024000
09 feb 202454,0554,2554,0554,2554,119800
08 feb 202453,8953,9153,8753,9053,763600
07 feb 202453,8453,8853,7653,8253,6856.000
06 feb 202453,2753,3653,2453,3653,221600
05 feb 202453,3353,3353,3353,3353,19800
02 feb 202453,4253,5253,4253,4553,312000
01 feb 202452,5752,7252,5752,7152,581800
31 ene 202452,4052,4752,0852,0851,955600
30 ene 202452,9152,9152,9152,9152,78800
29 ene 202452,7053,0052,7053,0052,861600
26 ene 202452,6052,7652,5252,5952,4512.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...