Mercados españoles abiertos en 8 hrs 46 min

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
404,75+4,40 (+1,10%)
Al cierre: 04:00PM EST
403,72 -1,03 (-0,25%)
Después del cierre: 06:13PM EST
Intervalo de fechas:
26 ene 2022 - 26 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 2023403,13404,92400,03404,75404,7571.421.064
25 ene 2023395,95400,70393,56400,35400,3584.800.300
24 ene 2023398,88401,15397,64400,20400,2059.524.900
23 ene 2023396,72402,65395,72400,63400,6384.178.800
20 ene 2023390,10396,04388,38395,88395,8891.544.900
19 ene 2023389,36391,08387,26388,64388,6486.958.900
18 ene 2023399,01400,12391,28391,49391,4999.632.300
17 ene 2023398,48400,23397,06397,77397,7762.677.300
13 ene 2023393,62399,10393,34398,50398,5063.863.400
12 ene 2023396,67398,49392,42396,96396,9690.157.700
11 ene 2023392,23395,60391,38395,52395,5268.881.100
10 ene 2023387,25390,65386,27390,58390,5865.358.100
09 ene 2023390,37393,70387,67387,86387,8673.978.100
06 ene 2023382,61389,25379,41388,08388,08104.041.300
05 ene 2023381,72381,84378,76379,38379,3876.970.500
04 ene 2023383,18385,88380,00383,76383,7685.934.100
03 ene 2023384,37386,43377,83380,82380,8274.850.700
30 dic 2022380,64382,58378,43382,43382,4383.975.100
29 dic 2022379,63384,35379,08383,44383,4466.970.900
28 dic 2022381,33383,39376,42376,66376,6670.911.500
27 dic 2022382,79383,15379,65381,40381,4051.638.200
23 dic 2022379,65383,06378,03382,91382,9159.857.300
22 dic 2022383,05386,21374,77380,72380,72100.120.900
21 dic 2022383,25387,41382,69386,23386,2378.167.400
20 dic 2022379,23382,23377,85380,54380,5474.427.200
19 dic 2022383,47383,82378,28380,02380,0279.878.100
16 dic 2022385,18386,58381,04383,27383,27119.858.000
16 dic 20221.781 Dividendo
15 dic 2022394,30395,25387,89389,63387,85117.705.900
14 dic 2022401,61405,50396,31399,40397,57108.111.300
13 dic 2022410,22410,49399,07401,97400,13123.782.500
12 dic 2022394,11398,95393,41398,95397,1375.405.800
09 dic 2022394,94397,62393,15393,28391,4881.447.700
08 dic 2022395,14397,36393,27396,24394,4360.737.900
07 dic 2022392,94395,64391,97393,16391,3665.927.900
06 dic 2022399,42399,99391,64393,83392,0377.972.200
05 dic 2022403,95404,93398,17399,59397,7677.289.800
02 dic 2022402,25407,86402,14406,91405,0585.342.700
01 dic 2022408,77410,00404,75407,38405,5276.398.200
30 nov 2022395,49407,68393,48407,68405,82144.566.700
29 nov 2022396,05397,30393,30395,23393,4252.310.000
28 nov 2022399,09400,81395,11395,91394,1067.881.600
25 nov 2022401,83402,91401,54402,33400,4930.545.400
23 nov 2022399,55402,93399,31402,42400,5868.261.600
22 nov 2022396,63400,07395,15399,90398,0760.429.000
21 nov 2022394,64395,82392,66394,59392,7951.243.200
18 nov 2022397,74397,81393,04396,03394,2292.922.500
17 nov 2022390,46394,95390,14394,24392,4474.496.300
16 nov 2022396,78397,78394,79395,45393,6468.508.500
15 nov 2022401,15402,31394,49398,49396,6793.194.500
14 nov 2022396,66400,18394,83395,12393,3171.903.500
11 nov 2022395,59399,35393,61398,51396,6993.839.900
10 nov 2022388,05395,04385,64394,69392,89141.455.800
09 nov 2022379,93381,14373,61374,13372,4278.495.500
08 nov 2022381,11385,12377,72382,00380,2584.641.100
07 nov 2022377,71380,57375,53379,95378,2168.286.900
04 nov 2022377,00378,87370,00376,35374,63103.505.200
03 nov 2022371,47374,20368,79371,01369,3187.100.100
02 nov 2022383,90388,63374,76374,87373,16126.990.400
01 nov 2022390,14390,39383,29384,52382,7685.407.600
31 oct 2022386,44388,40385,26386,21384,4496.631.300
28 oct 2022379,87389,52379,68389,02387,24100.302.000
27 oct 2022383,07385,00379,33379,98378,2481.971.800
26 oct 2022381,62387,58381,35382,02380,27104.087.300
25 oct 2022378,79385,25378,67384,92383,1678.846.300
24 oct 2022375,89380,06373,11378,87377,1485.436.900
21 oct 2022365,12374,80363,54374,29372,58131.038.400
20 oct 2022368,03372,67364,61365,41363,7488.283.100
19 oct 2022368,99371,85365,55368,50366,8279.746.900
18 oct 2022375,13375,45367,52371,13369,4397.162.900
17 oct 2022364,01367,98357,28366,82365,1493.168.200
14 oct 2022368,55370,26356,96357,63356,00123.737.000
13 oct 2022349,21367,51348,11365,97364,30147.254.500
12 oct 2022358,17359,82356,30356,56354,9376.991.800
11 oct 2022358,24363,03355,71357,74356,1092.482.800
10 oct 2022363,96364,21357,67360,02358,3776.042.800
07 oct 2022368,97373,29360,94362,79361,13107.789.500
06 oct 2022375,62378,72372,68373,20371,4982.333.500
05 oct 2022373,39379,46370,95377,09375,3788.065.700
04 oct 2022372,40378,00366,57377,97376,24103.602.800
03 oct 2022361,08368,55359,21366,61364,9389.756.500
30 sept 2022361,80365,91357,04357,18355,55153.711.200
29 sept 2022366,81367,11359,70362,79361,13112.952.300
28 sept 2022364,38372,30362,60370,53368,84110.802.200
27 sept 2022368,02370,40360,87363,38361,72108.294.100
26 sept 2022366,41370,21363,03364,31362,6492.581.200
23 sept 2022370,58370,62363,29367,95366,27122.346.900
22 sept 2022376,58378,30373,44374,22372,5189.472.600
21 sept 2022386,11389,31377,38377,39375,66106.746.600
20 sept 2022385,06386,12381,20384,09382,3377.274.900
19 sept 2022382,26388,55382,18388,55386,7773.278.500
16 sept 2022384,14386,25382,11385,56383,80103.084.800
16 sept 20221.596 Dividendo
15 sept 2022392,96395,96388,78390,12386,7587.633.800
14 sept 2022394,47396,20391,12394,60391,1985.023.700
13 sept 2022401,83403,10391,92393,10389,70122.947.100
12 sept 2022408,78411,73408,46410,97407,4269.256.300
09 sept 2022402,74407,51402,46406,60403,0976.706.900
08 sept 2022395,39400,86394,12400,38396,9280.821.700
07 sept 2022390,43398,59390,20397,78394,3470.964.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...