Mercados españoles cerrados en 7 hrs 6 min
IBEX 35
10.926,80 -130,20 (-1,18%) Euro Stoxx 50
4.900,37 -29,62 (-0,60%) Dólar/Euro
1,0722 -0,0021 (-0,19%) Petróleo Brent
86,82 +0,22 (+0,25%) Oro
2.340,50 +1,60 (+0,07%) Bitcoin EUR
58.390,99 -518,39 (-0,88%)
SPDR S&P 500 UCITS ETF (SPY5.L)
LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:09AM BST. Mercado abierto.
Intervalo de fechas:
02 jul 2023 - 02 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 545,39 | 547,76 | 544,44 | 545,01 | 545,01 | 944 |
| 01 jul 2024 | 549,75 | 549,78 | 544,00 | 545,50 | 545,50 | 6446 |
| 28 jun 2024 | 549,49 | 552,00 | 548,15 | 549,29 | 549,29 | 8202 |
| 27 jun 2024 | 546,19 | 548,37 | 545,92 | 546,43 | 546,43 | 6122 |
| 26 jun 2024 | 547,06 | 547,83 | 544,49 | 545,40 | 545,40 | 31.756 |
| 25 jun 2024 | 544,74 | 545,69 | 543,89 | 545,55 | 545,55 | 9043 |
| 24 jun 2024 | 546,18 | 548,26 | 544,80 | 547,38 | 547,38 | 5038 |
| 24 jun 2024 | 1.6337 Dividendo | |||||
| 21 jun 2024 | 548,78 | 548,95 | 546,29 | 547,23 | 545,60 | 3935 |
| 20 jun 2024 | 551,49 | 552,48 | 549,92 | 550,76 | 549,12 | 8229 |
| 19 jun 2024 | 550,05 | 550,30 | 549,66 | 549,99 | 548,35 | 6371 |
| 18 jun 2024 | 548,56 | 549,58 | 548,00 | 548,30 | 546,66 | 7622 |
| 17 jun 2024 | 544,28 | 545,25 | 542,92 | 545,20 | 543,57 | 6852 |
| 14 jun 2024 | 544,00 | 544,06 | 540,37 | 542,70 | 541,07 | 101.287 |
| 13 jun 2024 | 544,23 | 545,18 | 541,84 | 542,59 | 540,97 | 99.743 |
| 12 jun 2024 | 538,51 | 545,31 | 538,23 | 544,35 | 542,72 | 3023 |
| 11 jun 2024 | 536,84 | 536,92 | 533,22 | 535,71 | 534,11 | 7357 |
| 10 jun 2024 | 534,56 | 535,89 | 533,10 | 535,89 | 534,29 | 11.693 |
| 07 jun 2024 | 536,68 | 537,64 | 532,01 | 536,21 | 534,60 | 52.716 |
| 06 jun 2024 | 535,96 | 536,70 | 533,35 | 535,84 | 534,24 | 53.675 |
| 05 jun 2024 | 530,36 | 533,40 | 529,97 | 533,36 | 531,77 | 2932 |
| 04 jun 2024 | 528,30 | 528,68 | 525,60 | 526,69 | 525,12 | 3242 |
| 03 jun 2024 | 530,18 | 531,00 | 526,84 | 527,30 | 525,73 | 6273 |
| 31 may 2024 | 523,81 | 526,12 | 521,19 | 521,28 | 519,72 | 6024 |
| 30 may 2024 | 524,22 | 526,32 | 523,93 | 525,29 | 523,73 | 4108 |
| 29 may 2024 | 529,39 | 529,46 | 526,74 | 527,73 | 526,16 | 11.918 |
| 28 may 2024 | 531,84 | 533,91 | 530,01 | 531,13 | 529,54 | 7730 |
| 24 may 2024 | 527,46 | 531,29 | 527,22 | 531,02 | 529,43 | 4710 |
| 23 may 2024 | 534,11 | 535,24 | 530,33 | 531,96 | 530,37 | 14.912 |
| 22 may 2024 | 532,43 | 532,56 | 531,54 | 532,22 | 530,63 | 6305 |
| 21 may 2024 | 531,36 | 531,99 | 530,46 | 531,22 | 529,63 | 3848 |
| 20 may 2024 | 531,17 | 532,73 | 530,82 | 532,73 | 531,14 | 1756 |
| 17 may 2024 | 529,83 | 530,55 | 529,28 | 529,92 | 528,34 | 5295 |
| 16 may 2024 | 531,56 | 532,68 | 530,87 | 532,43 | 530,84 | 3570 |
| 15 may 2024 | 524,80 | 529,29 | 524,39 | 529,27 | 527,69 | 1995 |
| 14 may 2024 | 522,08 | 523,66 | 517,00 | 522,48 | 520,92 | 2304 |
| 13 may 2024 | 522,74 | 523,85 | 521,85 | 521,98 | 520,42 | 3912 |
| 10 may 2024 | 522,54 | 523,86 | 521,47 | 521,68 | 520,12 | 5163 |
| 09 may 2024 | 517,83 | 520,70 | 517,08 | 520,55 | 519,00 | 5594 |
| 08 may 2024 | 518,78 | 519,07 | 516,31 | 518,40 | 516,85 | 12.502 |
| 07 may 2024 | 518,11 | 519,40 | 517,41 | 519,14 | 517,59 | 16.045 |
| 03 may 2024 | 507,61 | 520,00 | 507,00 | 511,02 | 509,50 | 8489 |
| 02 may 2024 | 503,94 | 505,90 | 501,00 | 503,11 | 501,61 | 9035 |
| 01 may 2024 | 502,56 | 501,89 | 501,60 | 502,07 | 500,57 | 957 |
| 30 abr 2024 | 510,93 | 511,18 | 507,51 | 507,89 | 506,37 | 8280 |
| 29 abr 2024 | 510,50 | 518,78 | 510,08 | 510,30 | 508,78 | 1928 |
| 26 abr 2024 | 509,14 | 510,73 | 507,20 | 509,52 | 508,00 | 4484 |
| 25 abr 2024 | 504,27 | 504,47 | 498,98 | 500,49 | 499,00 | 15.856 |
| 24 abr 2024 | 508,25 | 508,56 | 504,97 | 506,36 | 504,85 | 12.791 |
| 23 abr 2024 | 501,09 | 506,56 | 500,93 | 506,07 | 504,56 | 6927 |
| 22 abr 2024 | 498,88 | 499,59 | 496,82 | 497,64 | 496,15 | 8411 |
| 19 abr 2024 | 498,24 | 501,61 | 497,77 | 498,89 | 497,40 | 13.885 |
| 18 abr 2024 | 503,88 | 505,14 | 500,93 | 504,49 | 502,98 | 7116 |
| 17 abr 2024 | 504,08 | 507,43 | 503,28 | 503,20 | 501,69 | 6425 |
| 16 abr 2024 | 504,62 | 507,41 | 503,65 | 505,27 | 503,76 | 16.765 |
| 15 abr 2024 | 514,21 | 516,74 | 512,18 | 513,25 | 511,72 | 3638 |
| 12 abr 2024 | 519,80 | 520,04 | 512,98 | 514,87 | 513,33 | 5662 |
| 11 abr 2024 | 515,60 | 517,27 | 511,82 | 514,80 | 513,26 | 4111 |
| 10 abr 2024 | 521,06 | 521,86 | 512,72 | 515,81 | 514,27 | 6993 |
| 09 abr 2024 | 520,22 | 522,02 | 515,72 | 517,18 | 515,64 | 8503 |
| 08 abr 2024 | 519,07 | 521,55 | 518,53 | 520,51 | 518,96 | 5458 |
| 05 abr 2024 | 515,51 | 519,17 | 513,43 | 518,81 | 517,26 | 5818 |
| 04 abr 2024 | 521,99 | 525,00 | 520,00 | 524,02 | 522,45 | 2661 |
| 03 abr 2024 | 519,29 | 522,24 | 518,84 | 522,13 | 520,57 | 2192 |
| 02 abr 2024 | 523,03 | 576,80 | 517,82 | 518,84 | 517,29 | 5142 |
| 28 mar 2024 | 524,03 | 525,00 | 523,73 | 524,69 | 523,12 | 5932 |
| 27 mar 2024 | 521,36 | 523,18 | 520,88 | 521,34 | 519,78 | 9525 |
| 26 mar 2024 | 522,13 | 523,52 | 521,05 | 522,32 | 520,76 | 8642 |
| 25 mar 2024 | 522,16 | 522,64 | 520,73 | 521,80 | 520,24 | 2278 |
| 22 mar 2024 | 523,68 | 524,47 | 522,26 | 522,46 | 520,90 | 7790 |
| 21 mar 2024 | 524,59 | 525,35 | 523,33 | 525,11 | 523,54 | 4007 |
| 20 mar 2024 | 516,85 | 517,71 | 516,22 | 516,91 | 515,37 | 2034 |
| 19 mar 2024 | 513,68 | 515,55 | 511,55 | 515,55 | 514,01 | 3724 |
| 18 mar 2024 | 512,45 | 516,80 | 512,10 | 515,47 | 513,93 | 5945 |
| 18 mar 2024 | 1.5392 Dividendo | |||||
| 15 mar 2024 | 515,75 | 517,36 | 511,65 | 511,92 | 508,86 | 3267 |
| 14 mar 2024 | 518,97 | 522,78 | 514,97 | 515,95 | 512,86 | 3691 |
| 13 mar 2024 | 518,74 | 518,74 | 517,00 | 517,50 | 514,40 | 3909 |
| 12 mar 2024 | 514,46 | 517,93 | 511,08 | 516,27 | 513,18 | 3327 |
| 11 mar 2024 | 512,69 | 512,90 | 509,82 | 511,96 | 508,90 | 3894 |
| 08 mar 2024 | 516,65 | 519,43 | 513,82 | 516,14 | 513,05 | 7314 |
| 07 mar 2024 | 509,49 | 516,12 | 509,03 | 515,18 | 512,10 | 12.234 |
| 06 mar 2024 | 509,23 | 512,84 | 508,31 | 511,97 | 508,91 | 7891 |
| 05 mar 2024 | 512,67 | 512,81 | 508,73 | 509,36 | 506,31 | 4557 |
| 04 mar 2024 | 514,03 | 514,29 | 512,93 | 513,56 | 510,49 | 3909 |
| 01 mar 2024 | 510,93 | 512,53 | 508,61 | 512,03 | 508,97 | 3943 |
| 29 feb 2024 | 507,00 | 510,04 | 505,62 | 507,94 | 504,90 | 7451 |
| 28 feb 2024 | 507,99 | 508,15 | 505,61 | 507,64 | 504,60 | 3921 |
| 27 feb 2024 | 507,61 | 508,29 | 506,87 | 507,24 | 504,21 | 3814 |
| 26 feb 2024 | 508,60 | 509,95 | 508,28 | 508,66 | 505,62 | 3897 |
| 23 feb 2024 | 508,98 | 511,09 | 508,25 | 509,33 | 506,28 | 3030 |
| 22 feb 2024 | 503,30 | 507,10 | 502,79 | 507,10 | 504,07 | 7730 |
| 21 feb 2024 | 497,73 | 498,10 | 496,03 | 497,03 | 494,06 | 5385 |
| 20 feb 2024 | 499,84 | 500,08 | 497,12 | 498,18 | 495,20 | 9858 |
| 19 feb 2024 | 500,80 | 510,79 | 500,60 | 501,13 | 498,13 | 7040 |
| 16 feb 2024 | 503,38 | 504,63 | 500,68 | 503,21 | 500,20 | 5759 |
| 15 feb 2024 | 501,14 | 501,67 | 500,43 | 500,77 | 497,77 | 12.271 |
| 14 feb 2024 | 496,45 | 499,15 | 496,10 | 497,49 | 494,51 | 7781 |
| 13 feb 2024 | 502,23 | 502,26 | 494,46 | 496,74 | 493,77 | 8336 |
| 12 feb 2024 | 502,36 | 504,29 | 502,13 | 504,23 | 501,21 | 4370 |
| *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.