Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.115,22 +381,97 (+0,64%)
ProShares S&P 500 ex-Financials ETF (SPXN)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:55PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 59,48 | 59,72 | 59,48 | 59,56 | 59,56 | 4500 |
| 20 jun 2024 | 59,89 | 60,00 | 59,62 | 59,62 | 59,62 | 2500 |
| 18 jun 2024 | 59,70 | 59,83 | 59,70 | 59,82 | 59,82 | 4900 |
| 17 jun 2024 | 59,16 | 59,81 | 59,16 | 59,72 | 59,72 | 2000 |
| 14 jun 2024 | 59,08 | 59,17 | 59,08 | 59,17 | 59,17 | 400 |
| 13 jun 2024 | 59,19 | 59,23 | 59,19 | 59,23 | 59,23 | 200 |
| 12 jun 2024 | 59,08 | 59,24 | 59,06 | 59,09 | 59,09 | 4700 |
| 11 jun 2024 | 58,10 | 58,43 | 58,10 | 58,43 | 58,43 | 1600 |
| 10 jun 2024 | 58,14 | 58,18 | 58,09 | 58,15 | 58,15 | 900 |
| 07 jun 2024 | 58,21 | 58,21 | 57,95 | 57,99 | 57,99 | 5500 |
| 06 jun 2024 | 57,96 | 58,06 | 57,96 | 58,03 | 58,03 | 2400 |
| 05 jun 2024 | 57,86 | 58,05 | 57,86 | 58,05 | 58,05 | 2000 |
| 04 jun 2024 | 57,14 | 57,28 | 57,14 | 57,28 | 57,28 | 600 |
| 03 jun 2024 | 57,20 | 57,31 | 57,10 | 57,10 | 57,10 | 500 |
| 31 may 2024 | 56,35 | 56,97 | 56,30 | 56,97 | 56,97 | 700 |
| 30 may 2024 | 56,92 | 56,92 | 56,64 | 56,64 | 56,64 | 4600 |
| 29 may 2024 | 57,28 | 57,28 | 57,09 | 57,09 | 57,09 | 4900 |
| 28 may 2024 | 57,59 | 57,59 | 57,40 | 57,46 | 57,46 | 1300 |
| 24 may 2024 | 57,41 | 57,41 | 57,34 | 57,38 | 57,38 | 1300 |
| 23 may 2024 | 57,62 | 57,62 | 56,94 | 57,02 | 57,02 | 1400 |
| 22 may 2024 | 57,43 | 57,47 | 57,19 | 57,32 | 57,32 | 2200 |
| 21 may 2024 | 57,37 | 57,48 | 57,37 | 57,48 | 57,48 | 600 |
| 20 may 2024 | 57,40 | 57,41 | 57,33 | 57,33 | 57,33 | 1400 |
| 17 may 2024 | 57,06 | 57,11 | 57,06 | 57,11 | 57,11 | 200 |
| 16 may 2024 | 57,24 | 57,25 | 57,17 | 57,17 | 57,17 | 600 |
| 15 may 2024 | 56,93 | 57,26 | 56,93 | 57,26 | 57,26 | 1000 |
| 14 may 2024 | 56,30 | 56,58 | 56,25 | 56,57 | 56,57 | 1600 |
| 13 may 2024 | 56,25 | 56,26 | 56,25 | 56,26 | 56,26 | 300 |
| 10 may 2024 | 56,22 | 56,28 | 56,16 | 56,28 | 56,28 | 1900 |
| 09 may 2024 | 55,99 | 56,13 | 55,99 | 56,13 | 56,13 | 15.900 |
| 08 may 2024 | 55,87 | 55,94 | 55,85 | 55,94 | 55,94 | 5100 |
| 07 may 2024 | 55,94 | 55,94 | 55,94 | 55,94 | 55,94 | 100 |
| 06 may 2024 | 55,62 | 55,84 | 55,62 | 55,84 | 55,84 | 4300 |
| 03 may 2024 | 55,28 | 55,29 | 55,28 | 55,29 | 55,29 | 300 |
| 02 may 2024 | 54,51 | 54,60 | 54,47 | 54,47 | 54,47 | 1800 |
| 01 may 2024 | 54,25 | 54,31 | 53,92 | 54,06 | 54,06 | 7000 |
| 30 abr 2024 | 55,06 | 55,06 | 54,28 | 54,28 | 54,28 | 3300 |
| 29 abr 2024 | 55,04 | 55,12 | 54,96 | 55,12 | 55,12 | 900 |
| 26 abr 2024 | 54,91 | 55,01 | 54,91 | 54,95 | 54,95 | 3200 |
| 25 abr 2024 | 53,59 | 54,23 | 53,59 | 54,23 | 54,23 | 300 |
| 24 abr 2024 | 54,57 | 54,57 | 54,43 | 54,52 | 54,52 | 1900 |
| 23 abr 2024 | 54,43 | 54,46 | 54,43 | 54,46 | 54,46 | 900 |
| 22 abr 2024 | 53,67 | 54,00 | 53,49 | 53,78 | 53,78 | 3600 |
| 19 abr 2024 | 53,29 | 53,38 | 53,29 | 53,38 | 53,38 | 1400 |
| 18 abr 2024 | 54,36 | 54,36 | 53,98 | 54,03 | 54,03 | 2500 |
| 17 abr 2024 | 54,56 | 54,56 | 54,25 | 54,25 | 54,25 | 1000 |
| 16 abr 2024 | 54,71 | 54,71 | 54,52 | 54,60 | 54,60 | 2400 |
| 15 abr 2024 | 55,73 | 55,73 | 54,63 | 54,65 | 54,65 | 4600 |
| 12 abr 2024 | 55,80 | 55,80 | 55,21 | 55,33 | 55,33 | 4600 |
| 11 abr 2024 | 55,69 | 56,23 | 55,59 | 56,17 | 56,17 | 5000 |
| 10 abr 2024 | 55,65 | 55,67 | 55,45 | 55,67 | 55,67 | 5300 |
| 10 abr 2024 | 2:1 Split de acciones | |||||
| 09 abr 2024 | 55,80 | 56,06 | 55,80 | 56,06 | 56,06 | 5800 |
| 08 abr 2024 | 55,97 | 55,97 | 55,92 | 55,92 | 55,92 | 800 |
| 05 abr 2024 | 55,91 | 56,06 | 55,90 | 56,01 | 56,01 | 8200 |
| 04 abr 2024 | 56,38 | 56,38 | 55,38 | 55,38 | 55,38 | 400 |
| 03 abr 2024 | 56,13 | 56,13 | 56,03 | 56,03 | 56,03 | 3400 |
| 02 abr 2024 | 55,82 | 55,98 | 55,82 | 55,98 | 55,98 | 800 |
| 01 abr 2024 | 56,41 | 56,41 | 56,32 | 56,39 | 56,39 | 1800 |
| 28 mar 2024 | 56,44 | 56,52 | 56,39 | 56,48 | 56,48 | 10.000 |
| 27 mar 2024 | 56,15 | 56,40 | 56,15 | 56,40 | 56,40 | 400 |
| 26 mar 2024 | 56,26 | 56,26 | 56,02 | 56,02 | 56,02 | 3600 |
| 25 mar 2024 | 56,25 | 56,25 | 56,18 | 56,18 | 56,18 | 1000 |
| 22 mar 2024 | 56,44 | 56,44 | 56,39 | 56,40 | 56,40 | 1200 |
| 21 mar 2024 | 56,55 | 56,55 | 56,33 | 56,34 | 56,34 | 2600 |
| 20 mar 2024 | 55,71 | 56,14 | 55,60 | 56,14 | 56,14 | 2000 |
| 20 mar 2024 | 0.1415 Dividendo | |||||
| 19 mar 2024 | 55,69 | 55,85 | 55,69 | 55,85 | 55,70 | 1200 |
| 18 mar 2024 | 55,63 | 55,63 | 55,50 | 55,50 | 55,36 | 1200 |
| 15 mar 2024 | 55,13 | 55,13 | 55,13 | 55,13 | 54,99 | 400 |
| 14 mar 2024 | 56,00 | 56,00 | 55,51 | 55,53 | 55,39 | 1600 |
| 13 mar 2024 | 55,70 | 55,72 | 55,65 | 55,65 | 55,51 | 1400 |
| 12 mar 2024 | 55,42 | 55,84 | 55,32 | 55,84 | 55,70 | 3800 |
| 11 mar 2024 | 55,08 | 55,13 | 55,07 | 55,11 | 54,97 | 1800 |
| 08 mar 2024 | 55,94 | 55,94 | 55,23 | 55,23 | 55,09 | 3400 |
| 07 mar 2024 | 55,68 | 55,68 | 55,68 | 55,68 | 55,53 | 200 |
| 06 mar 2024 | 55,18 | 55,18 | 54,98 | 54,98 | 54,85 | 2600 |
| 05 mar 2024 | 54,74 | 54,74 | 54,53 | 54,68 | 54,54 | 1000 |
| 04 mar 2024 | 55,41 | 55,45 | 55,34 | 55,34 | 55,20 | 1400 |
| 01 mar 2024 | 55,24 | 55,45 | 55,24 | 55,45 | 55,31 | 800 |
| 29 feb 2024 | 54,72 | 54,99 | 54,72 | 54,99 | 54,85 | 1200 |
| 28 feb 2024 | 54,65 | 54,65 | 54,55 | 54,56 | 54,42 | 1000 |
| 27 feb 2024 | 54,69 | 54,75 | 54,69 | 54,75 | 54,61 | 2200 |
| 26 feb 2024 | 54,97 | 54,97 | 54,69 | 54,69 | 54,55 | 1800 |
| 23 feb 2024 | 55,08 | 55,08 | 54,88 | 54,89 | 54,75 | 1000 |
| 22 feb 2024 | 54,56 | 54,90 | 54,55 | 54,86 | 54,72 | 8800 |
| 21 feb 2024 | 53,37 | 53,61 | 53,32 | 53,61 | 53,47 | 1400 |
| 20 feb 2024 | 53,65 | 53,65 | 53,52 | 53,53 | 53,39 | 1400 |
| 16 feb 2024 | 54,22 | 54,23 | 53,92 | 53,92 | 53,78 | 3000 |
| 15 feb 2024 | 53,96 | 54,16 | 53,96 | 54,16 | 54,02 | 2400 |
| 14 feb 2024 | 53,73 | 53,94 | 53,69 | 53,94 | 53,81 | 2800 |
| 13 feb 2024 | 53,44 | 53,44 | 53,15 | 53,41 | 53,28 | 3200 |
| 12 feb 2024 | 54,27 | 54,41 | 54,13 | 54,16 | 54,02 | 4000 |
| 09 feb 2024 | 54,05 | 54,25 | 54,05 | 54,25 | 54,11 | 9800 |
| 08 feb 2024 | 53,89 | 53,91 | 53,87 | 53,90 | 53,76 | 3600 |
| 07 feb 2024 | 53,84 | 53,88 | 53,76 | 53,82 | 53,68 | 56.000 |
| 06 feb 2024 | 53,27 | 53,36 | 53,24 | 53,36 | 53,22 | 1600 |
| 05 feb 2024 | 53,33 | 53,33 | 53,33 | 53,33 | 53,19 | 800 |
| 02 feb 2024 | 53,42 | 53,52 | 53,42 | 53,45 | 53,31 | 2000 |
| 01 feb 2024 | 52,57 | 52,72 | 52,57 | 52,71 | 52,58 | 1800 |
| *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.