Mercados españoles cerrados en 3 hrs 34 min
IBEX 35
11.111,80 +79,50 (+0,72%) Euro Stoxx 50
4.948,06 +40,76 (+0,83%) Dólar/Euro
1,0732 +0,0034 (+0,32%) Petróleo Brent
85,61 +0,37 (+0,43%) Oro
2.339,30 +8,10 (+0,35%) Bitcoin EUR
57.076,98 -2.836,40 (-4,73%)
Invesco S&P 500 UCITS ETF (SPXS.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:41PM BST. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 0,00 | 1073,15 | 1070,90 | 1071,91 | 1071,91 | 1915 |
| 21 jun 2024 | 1073,38 | 1073,95 | 1068,07 | 1070,66 | 1070,66 | 6604 |
| 20 jun 2024 | 1079,05 | 1079,85 | 1075,33 | 1076,66 | 1076,66 | 22.286 |
| 19 jun 2024 | 1076,15 | 1076,38 | 1075,11 | 1075,78 | 1075,78 | 2626 |
| 18 jun 2024 | 1072,48 | 1074,68 | 1071,41 | 1072,93 | 1072,93 | 18.814 |
| 17 jun 2024 | 1064,10 | 1069,97 | 1061,78 | 1065,95 | 1065,95 | 8013 |
| 14 jun 2024 | 1063,99 | 1064,05 | 1056,20 | 1061,40 | 1061,40 | 7081 |
| 13 jun 2024 | 1064,56 | 1065,99 | 1059,34 | 1061,44 | 1061,44 | 11.719 |
| 12 jun 2024 | 1052,72 | 1066,02 | 1052,72 | 1064,58 | 1064,58 | 3952 |
| 11 jun 2024 | 1049,70 | 1049,97 | 1042,86 | 1048,12 | 1048,12 | 7520 |
| 10 jun 2024 | 1045,31 | 1047,56 | 1043,68 | 1047,56 | 1047,56 | 3860 |
| 07 jun 2024 | 1049,66 | 1050,46 | 1041,62 | 1048,85 | 1048,85 | 3682 |
| 06 jun 2024 | 1048,89 | 1049,44 | 1046,20 | 1047,19 | 1047,19 | 6434 |
| 05 jun 2024 | 1036,87 | 1043,14 | 1036,01 | 1042,87 | 1042,87 | 1838 |
| 04 jun 2024 | 1032,25 | 1033,89 | 1027,71 | 1029,81 | 1029,81 | 18.392 |
| 03 jun 2024 | 1036,88 | 1037,38 | 1030,00 | 1031,59 | 1031,59 | 32.470 |
| 31 may 2024 | 1024,11 | 1028,68 | 1018,91 | 1018,91 | 1018,91 | 17.268 |
| 30 may 2024 | 1025,08 | 1028,89 | 1023,87 | 1028,05 | 1028,05 | 12.663 |
| 29 may 2024 | 1035,17 | 1035,29 | 1030,00 | 1031,83 | 1031,83 | 45.322 |
| 28 may 2024 | 1040,32 | 1100,41 | 1037,49 | 1038,48 | 1038,48 | 14.875 |
| 24 may 2024 | 1031,51 | 1039,25 | 1031,01 | 1038,13 | 1038,13 | 10.748 |
| 23 may 2024 | 1044,70 | 1046,60 | 1037,14 | 1040,33 | 1040,33 | 30.750 |
| 22 may 2024 | 1040,90 | 1041,34 | 1039,47 | 1040,75 | 1040,75 | 4504 |
| 21 may 2024 | 1038,98 | 1042,00 | 1037,04 | 1039,72 | 1039,72 | 19.652 |
| 20 may 2024 | 1038,99 | 1041,81 | 1038,14 | 1041,69 | 1041,69 | 20.777 |
| 17 may 2024 | 1036,56 | 1037,17 | 1035,21 | 1035,63 | 1035,63 | 3554 |
| 16 may 2024 | 1039,52 | 1041,49 | 1037,98 | 1041,49 | 1041,49 | 4583 |
| 15 may 2024 | 1026,75 | 1035,39 | 1025,78 | 1035,39 | 1035,39 | 7597 |
| 14 may 2024 | 1020,41 | 1023,55 | 1016,83 | 1021,75 | 1021,75 | 10.809 |
| 13 may 2024 | 1022,30 | 1024,60 | 1020,70 | 1020,70 | 1020,70 | 3374 |
| 10 may 2024 | 1021,56 | 1023,90 | 1019,61 | 1019,65 | 1019,65 | 5165 |
| 09 may 2024 | 1012,15 | 1017,75 | 1011,16 | 1017,75 | 1017,75 | 4556 |
| 08 may 2024 | 1014,30 | 1014,80 | 1009,76 | 1013,74 | 1013,74 | 5292 |
| 07 may 2024 | 1013,03 | 1015,83 | 1011,56 | 1014,92 | 1014,92 | 7709 |
| 03 may 2024 | 991,95 | 1002,83 | 991,43 | 1000,30 | 1000,30 | 4926 |
| 02 may 2024 | 985,08 | 989,14 | 984,39 | 983,52 | 983,52 | 13.145 |
| 01 may 2024 | 982,72 | 983,22 | 979,14 | 981,58 | 981,58 | 4002 |
| 30 abr 2024 | 998,80 | 999,12 | 992,19 | 993,02 | 993,02 | 13.854 |
| 29 abr 2024 | 998,71 | 1055,59 | 997,27 | 997,38 | 997,38 | 13.737 |
| 26 abr 2024 | 995,10 | 998,07 | 991,84 | 995,84 | 995,84 | 21.170 |
| 25 abr 2024 | 985,43 | 986,69 | 975,02 | 978,53 | 978,53 | 11.546 |
| 24 abr 2024 | 993,76 | 994,00 | 987,71 | 989,69 | 989,69 | 20.050 |
| 23 abr 2024 | 979,59 | 990,46 | 979,55 | 989,36 | 989,36 | 14.207 |
| 22 abr 2024 | 975,35 | 976,46 | 971,00 | 973,22 | 973,22 | 31.678 |
| 19 abr 2024 | 974,20 | 980,26 | 972,48 | 975,37 | 975,37 | 18.703 |
| 18 abr 2024 | 985,27 | 987,48 | 979,78 | 986,25 | 986,25 | 25.950 |
| 17 abr 2024 | 985,90 | 992,26 | 982,79 | 982,79 | 982,79 | 35.196 |
| 16 abr 2024 | 986,91 | 992,05 | 984,86 | 987,77 | 987,77 | 23.437 |
| 15 abr 2024 | 1005,63 | 1009,89 | 1001,19 | 1003,78 | 1003,78 | 49.804 |
| 12 abr 2024 | 1016,29 | 1016,69 | 1004,40 | 1006,85 | 1006,85 | 2829 |
| 11 abr 2024 | 1008,10 | 1011,00 | 1002,94 | 1006,57 | 1006,57 | 29.381 |
| 10 abr 2024 | 1018,96 | 1020,34 | 1002,37 | 1007,12 | 1007,12 | 11.094 |
| 09 abr 2024 | 1016,49 | 1020,13 | 1008,17 | 1011,19 | 1011,19 | 10.938 |
| 08 abr 2024 | 1015,05 | 1019,17 | 1014,26 | 1017,96 | 1017,96 | 18.036 |
| 05 abr 2024 | 1007,86 | 1017,11 | 1004,54 | 1014,56 | 1014,56 | 12.390 |
| 04 abr 2024 | 1020,88 | 1026,02 | 1020,57 | 1024,71 | 1024,71 | 53.024 |
| 03 abr 2024 | 1015,62 | 1021,17 | 1014,50 | 1020,33 | 1020,33 | 5669 |
| 02 abr 2024 | 1022,74 | 1026,26 | 1011,94 | 1014,87 | 1014,87 | 14.531 |
| 28 mar 2024 | 1025,01 | 1026,31 | 1024,00 | 1025,24 | 1025,24 | 4124 |
| 27 mar 2024 | 1019,65 | 1022,10 | 1018,21 | 1020,00 | 1020,00 | 7072 |
| 26 mar 2024 | 1020,77 | 1023,34 | 1020,68 | 1021,46 | 1021,46 | 5021 |
| 25 mar 2024 | 1020,70 | 1022,00 | 1018,20 | 1020,11 | 1020,11 | 11.668 |
| 22 mar 2024 | 1023,15 | 1025,14 | 1021,09 | 1021,09 | 1021,09 | 5730 |
| 21 mar 2024 | 1025,75 | 1026,85 | 1023,04 | 1026,70 | 1026,70 | 12.003 |
| 20 mar 2024 | 1010,11 | 1011,96 | 1009,35 | 1010,44 | 1010,44 | 10.391 |
| 19 mar 2024 | 1004,72 | 1007,36 | 999,90 | 1007,36 | 1007,36 | 47.706 |
| 18 mar 2024 | 1001,69 | 1009,46 | 1001,13 | 1007,87 | 1007,87 | 12.619 |
| 15 mar 2024 | 1005,22 | 1008,31 | 997,44 | 997,81 | 997,81 | 13.802 |
| 14 mar 2024 | 1010,44 | 1012,32 | 1003,78 | 1005,70 | 1005,70 | 19.912 |
| 13 mar 2024 | 1011,08 | 1011,21 | 1008,04 | 1008,38 | 1008,38 | 33.839 |
| 12 mar 2024 | 1002,78 | 1008,84 | 998,60 | 1006,50 | 1006,50 | 2218 |
| 11 mar 2024 | 998,89 | 999,28 | 993,90 | 998,14 | 998,14 | 11.804 |
| 08 mar 2024 | 1006,49 | 1012,23 | 1004,00 | 1005,66 | 1005,66 | 33.191 |
| 07 mar 2024 | 993,12 | 1005,47 | 991,77 | 1004,16 | 1004,16 | 20.410 |
| 06 mar 2024 | 992,33 | 998,99 | 991,96 | 998,07 | 998,07 | 4522 |
| 05 mar 2024 | 998,96 | 999,16 | 991,46 | 992,55 | 992,55 | 3306 |
| 04 mar 2024 | 1001,81 | 1002,05 | 999,68 | 1001,12 | 1001,12 | 20.749 |
| 01 mar 2024 | 995,74 | 998,30 | 992,00 | 997,21 | 997,21 | 7475 |
| 29 feb 2024 | 988,18 | 993,72 | 985,88 | 990,27 | 990,27 | 5415 |
| 28 feb 2024 | 989,77 | 990,03 | 985,72 | 989,02 | 989,02 | 4117 |
| 27 feb 2024 | 988,93 | 990,18 | 987,66 | 987,66 | 987,66 | 1622 |
| 26 feb 2024 | 991,20 | 993,66 | 990,45 | 991,15 | 991,15 | 12.971 |
| 23 feb 2024 | 991,63 | 995,74 | 990,58 | 992,87 | 992,87 | 9534 |
| 22 feb 2024 | 981,05 | 988,17 | 980,72 | 988,17 | 988,17 | 12.596 |
| 21 feb 2024 | 969,66 | 969,75 | 966,88 | 968,18 | 968,18 | 8482 |
| 20 feb 2024 | 973,88 | 974,40 | 968,00 | 969,63 | 969,63 | 41.480 |
| 19 feb 2024 | 976,27 | 977,35 | 975,58 | 976,65 | 976,65 | 859 |
| 16 feb 2024 | 981,24 | 983,10 | 975,26 | 980,16 | 980,16 | 9926 |
| 15 feb 2024 | 975,93 | 977,51 | 975,24 | 975,99 | 975,99 | 20.109 |
| 14 feb 2024 | 967,25 | 972,37 | 967,00 | 969,63 | 969,63 | 2488 |
| 13 feb 2024 | 978,49 | 978,64 | 949,00 | 968,16 | 968,16 | 8592 |
| 12 feb 2024 | 979,07 | 983,74 | 978,31 | 983,74 | 983,74 | 3550 |
| 09 feb 2024 | 973,59 | 977,08 | 973,59 | 975,96 | 975,96 | 2953 |
| 08 feb 2024 | 973,45 | 973,51 | 971,69 | 972,28 | 972,28 | 6253 |
| 07 feb 2024 | 964,86 | 972,74 | 964,22 | 971,14 | 971,14 | 6870 |
| 06 feb 2024 | 963,82 | 965,15 | 961,20 | 963,49 | 963,49 | 15.481 |
| 05 feb 2024 | 963,29 | 964,77 | 957,96 | 961,08 | 961,08 | 3616 |
| 02 feb 2024 | 960,00 | 962,91 | 955,12 | 962,72 | 962,72 | 10.923 |
| 01 feb 2024 | 946,48 | 949,32 | 945,62 | 946,36 | 946,36 | 61.971 |
| 31 ene 2024 | 956,07 | 956,58 | 950,23 | 950,84 | 950,84 | 12.790 |
| *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.