Mercados españoles cerrados

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
523,07-0,10 (-0,02%)
Al cierre: 04:00PM EDT
523,20 +0,13 (+0,02%)
Después del cierre: 06:09PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024523,21524,61522,78523,07523,0795.383.297
27 mar 2024521,71523,21519,49523,17523,1782.999.800
26 mar 2024521,23521,58518,40518,81518,8165.463.700
25 mar 2024519,80520,95519,61519,77519,7748.512.100
22 mar 2024522,11522,61520,97521,21521,2179.023.000
21 mar 2024523,39524,11521,91522,20522,2060.256.100
20 mar 2024515,77520,62515,08520,48520,4869.594.600
19 mar 2024512,15516,00511,12515,71515,7160.755.300
18 mar 2024514,00515,48512,44512,86512,8688.893.300
15 mar 2024510,21511,70508,12509,83509,83107.585.800
15 mar 20241.595 Dividendo
14 mar 2024516,97517,13511,82514,95513,35110.171.800
13 mar 2024517,11517,29514,49515,97514,3755.104.100
12 mar 2024513,45517,38510,86516,78515,1873.114.400
11 mar 2024510,48511,88508,50511,28509,7062.557.200
08 mar 2024515,46518,22511,13511,72510,1386.425.500
07 mar 2024513,14515,89509,81514,81513,2258.652.100
06 mar 2024510,55512,07508,42509,75508,1768.382.400
05 mar 2024510,24510,70504,91507,18505,6172.855.600
04 mar 2024512,03514,20512,00512,30510,7149.799.300
01 mar 2024508,98513,29508,56512,85511,2676.805.900
29 feb 2024508,07509,74505,35508,08506,5183.924.800
28 feb 2024505,33506,86504,96506,26504,6956.506.600
27 feb 2024506,70507,16504,75506,93505,3648.854.500
26 feb 2024508,30508,75505,86505,99504,4250.386.700
23 feb 2024509,27510,13507,10507,85506,2861.321.800
22 feb 2024504,01508,49503,02507,50505,9376.402.500
21 feb 2024495,42497,37493,56497,21495,6759.603.800
20 feb 2024497,72498,41494,45496,76495,2271.736.700
16 feb 2024501,70502,87498,75499,51497,9675.461.200
15 feb 2024499,29502,20498,80502,01500,4661.683.000
14 feb 2024496,79499,07494,40498,57497,0368.387.800
13 feb 2024494,53497,09490,72494,08492,55113.099.200
12 feb 2024501,17503,50500,24500,98499,4356.502.300
09 feb 2024498,84501,65498,49501,20499,6563.979.400
08 feb 2024498,10498,71497,26498,32496,7852.343.600
07 feb 2024496,29498,53495,36498,10496,5670.556.500
06 feb 2024493,52494,32492,05493,98492,4555.918.600
05 feb 2024493,70494,38490,23492,55491,0275.757.100
02 feb 2024489,65496,05489,30494,35492,8299.147.700
01 feb 2024484,63489,23483,80489,20487,6891.891.600
31 ene 2024488,62489,08482,86482,88481,38126.011.100
30 ene 2024490,56491,62490,11490,89489,3758.618.400
29 ene 2024487,73491,42487,17491,27489,7561.322.800
26 ene 2024487,59489,12486,54487,41485,9076.641.600
25 ene 2024487,58488,31485,39488,03486,5272.525.000
24 ene 2024487,81488,77484,88485,39483,8981.765.000
23 ene 2024484,01485,11482,89484,86483,3649.945.300
22 ene 2024484,01485,22482,78483,45481,9575.844.900
19 ene 2024477,65482,72476,54482,43480,94110.733.300
18 ene 2024474,01477,06472,42476,49475,0191.856.200
17 ene 2024471,82472,79469,87472,29470,8368.843.900
16 ene 2024475,26476,61473,06474,93473,4685.014.900
12 ene 2024477,84478,60475,23476,68475,2057.944.000
11 ene 2024477,59478,12472,26476,35474,8777.940.700
10 ene 2024474,16477,45473,87476,56475,0867.310.600
09 ene 2024471,87474,93471,35473,88472,4165.931.400
08 ene 2024468,43474,75468,30474,60473,1374.879.100
05 ene 2024467,49470,44466,43467,92466,4786.060.800
04 ene 2024468,30470,96467,05467,28465,8384.232.200
03 ene 2024470,43471,19468,17468,79467,34103.585.900
02 ene 2024472,16473,67470,49472,65471,19123.623.700
29 dic 2023476,49477,03473,30475,31473,84122.234.100
28 dic 2023476,88477,55476,26476,69475,2177.158.100
27 dic 2023475,44476,66474,89476,51475,0368.000.300
26 dic 2023474,07476,58473,99475,65474,1855.387.000
22 dic 2023473,86475,38471,70473,65472,1867.126.600
21 dic 2023471,33472,98468,84472,70471,2486.667.500
20 dic 2023473,96475,90467,82468,26466,81102.921.000
19 dic 2023472,53474,92472,45474,84473,3755.761.800
18 dic 2023470,98472,98469,89471,97470,5170.375.300
15 dic 2023469,49470,70467,43469,33467,88141.319.300
15 dic 20231.906 Dividendo
14 dic 2023472,50473,73469,25472,01468,65119.026.000
13 dic 2023464,49470,76464,12470,50467,1593.278.000
12 dic 2023461,63464,20460,60464,10460,7968.327.600
11 dic 2023459,69462,17459,47461,99458,7065.002.200
08 dic 2023457,46460,75457,21460,20456,9283.080.900
07 dic 2023456,91458,90456,29458,23454,9766.995.400
06 dic 2023458,81458,84454,31454,76451,5269.124.700
05 dic 2023455,26457,59454,87456,60453,3569.793.500
04 dic 2023455,60459,12454,34456,69453,4472.430.900
01 dic 2023455,77459,65455,16459,10455,8389.097.900
30 nov 2023455,48456,76453,34456,40453,1579.752.700
29 nov 2023457,15458,32454,20454,61451,3763.146.000
28 nov 2023454,08456,27453,50454,93451,6962.115.000
27 nov 2023454,65455,49454,08454,48451,2450.506.000
24 nov 2023455,07455,50454,73455,30452,0629.737.400
22 nov 2023454,98456,38453,89455,02451,7859.394.900
21 nov 2023453,18454,13451,96453,27450,0449.244.600
20 nov 2023450,53455,13450,52454,26451,0269.936.200
17 nov 2023450,24451,42449,29450,79447,5883.133.200
16 nov 2023449,22450,56448,12450,23447,0266.665.800
15 nov 2023450,11451,38448,80449,68446,4877.327.600
14 nov 2023446,32450,06446,09448,73445,5397.176.900
13 nov 2023439,23441,33438,42440,19437,0552.236.100
10 nov 2023435,98440,93433,83440,61437,4789.462.200
09 nov 2023438,43438,47433,40433,84430,7583.174.400
08 nov 2023437,55438,09434,87437,25434,1461.746.000
07 nov 2023435,69437,59434,51436,93433,8264.256.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...