Mercados españoles cerrados en 6 hrs 27 min

SPDR Portfolio S&P 500 Growth ETF (SPYG)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
80,08+0,97 (+1,23%)
Al cierre: 04:00PM EDT
80,08 0,00 (0,00%)
Antes de la apertura: 04:23AM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202479,5080,1779,3280,0880,087.102.300
24 jun 202479,8280,1679,0779,1179,112.245.200
24 jun 20240.124 Dividendo
21 jun 202480,2080,5579,7880,0879,961.796.400
20 jun 202481,3181,3279,9380,3580,232.405.500
18 jun 202480,8380,9680,5380,9580,821.720.600
17 jun 202480,0081,1179,7780,7480,611.882.600
14 jun 202479,5879,9779,4379,9479,821.567.300
13 jun 202479,8979,9679,2279,6779,551.507.900
12 jun 202478,8479,8578,6979,2579,133.124.400
11 jun 202477,2778,1177,0178,1177,991.746.700
10 jun 202476,9377,4776,7877,3877,261.941.200
07 jun 202477,0677,5176,7977,0876,961.434.700
06 jun 202477,2477,4376,8177,1076,982.583.400
05 jun 202476,1777,1276,0677,1277,004.169.200
04 jun 202475,4075,7675,0975,6575,532.192.500
03 jun 202475,5575,6374,5475,4375,312.170.100
31 may 202475,1075,1073,6375,0174,892.468.500
30 may 202475,6575,6874,6374,8674,743.359.600
29 may 202475,7576,3175,7576,0475,9213.174.900
28 may 202476,1976,3975,8876,3576,232.098.100
24 may 202475,4175,9975,2375,8775,751.376.700
23 may 202476,0976,2174,8975,1375,011.814.400
22 may 202475,5275,6174,8975,2875,161.308.400
21 may 202475,0175,5374,9975,4975,371.437.300
20 may 202474,7775,3774,7775,2275,101.437.100
17 may 202474,9174,9174,4174,7574,631.482.500
16 may 202475,0675,3174,7274,7474,621.693.400
15 may 202474,2075,1274,1075,1074,982.399.500
14 may 202473,2973,9973,2473,8973,781.299.600
13 may 202473,6473,6473,1773,4173,30916.200
10 may 202473,5973,8073,1573,4173,301.069.500
09 may 202473,1473,4172,9273,3573,242.447.500
08 may 202472,8073,3372,8073,1573,041.587.800
07 may 202473,3473,5173,0773,2073,096.726.100
06 may 202472,5273,2472,3973,2373,121.478.400
03 may 202472,1972,3971,7872,2572,141.597.100
02 may 202470,6771,0269,9570,8970,781.469.700
01 may 202470,3171,3969,8570,0469,933.238.400
30 abr 202471,5471,8970,3270,3270,211.443.300
29 abr 202471,8571,9171,2271,6771,561.199.200
26 abr 202471,2171,7970,9571,5271,411.450.800
25 abr 202469,0270,2668,8170,1770,062.425.800
24 abr 202471,0271,1370,1670,4870,371.942.800
23 abr 202469,8270,5969,7070,5070,397.016.600
22 abr 202469,2269,8368,6269,3969,282.147.800
19 abr 202470,0970,1768,4868,7168,603.053.700
18 abr 202470,8471,1370,2070,3070,192.097.400
17 abr 202471,7971,8270,4870,6670,552.478.700
16 abr 202471,4071,8471,1671,3571,249.668.300
15 abr 202473,1873,2371,2871,3371,222.522.900
12 abr 202473,0373,2972,3872,6372,521.673.100
11 abr 202472,7973,8072,4073,6673,551.498.400
10 abr 202472,1772,6972,1072,5272,412.521.800
09 abr 202473,3273,3372,1773,0072,892.113.000
08 abr 202473,1873,2872,7973,0072,891.190.800
05 abr 202472,2973,3572,2473,0372,921.981.200
04 abr 202473,6873,8171,9271,9271,812.786.000
03 abr 202472,5273,3272,5273,0372,922.011.000
02 abr 202472,4772,8172,2072,7672,652.279.000
01 abr 202473,3273,6972,9873,2773,161.818.700
28 mar 202473,2573,4073,0673,1573,041.981.500
27 mar 202473,6073,6172,8373,3673,251.575.400
26 mar 202473,7473,7873,0873,1373,021.630.000
25 mar 202473,3873,6873,1373,4473,331.498.900
22 mar 202473,5373,9173,4173,7373,621.374.000
21 mar 202474,1074,1073,5373,5773,462.509.600
20 mar 202472,8173,5072,5373,5073,392.435.900
19 mar 202471,9972,7271,6372,6672,551.522.300
18 mar 202472,4772,8872,1972,2472,131.657.300
18 mar 20240.106 Dividendo
15 mar 202471,7272,0671,4471,6771,452.166.400
14 mar 202472,7372,8672,0872,5372,312.645.700
13 mar 202472,6772,6772,1872,4372,211.327.800
12 mar 202471,9372,7971,4072,7472,522.271.600
11 mar 202471,5871,6271,0971,3771,151.726.400
08 mar 202472,7773,3571,6271,7871,562.868.200
07 mar 202472,0072,7671,7572,5772,351.544.500
06 mar 202471,7771,9071,1971,5071,282.020.000
05 mar 202471,8971,8970,7871,1770,952.096.400
04 mar 202472,5372,7372,3372,3472,123.565.400
01 mar 202471,8472,7271,8472,6472,422.390.000
29 feb 202471,5271,9371,0771,7471,521.647.100
28 feb 202471,2071,3470,9871,2070,981.413.700
27 feb 202471,4771,4871,0171,4371,211.267.500
26 feb 202471,6671,8171,3271,3271,101.439.300
23 feb 202471,9472,1771,2871,4971,272.036.700
22 feb 202470,9071,7470,8171,6471,422.305.300
21 feb 202469,1069,3968,7769,3869,171.577.700
20 feb 202469,7970,0068,9769,5169,301.887.800
16 feb 202470,8270,8370,1270,2270,011.727.600
15 feb 202470,6170,7170,1770,6970,483.082.600
14 feb 202470,2970,6569,8570,5970,382.009.500
13 feb 202469,4670,1869,3069,7669,552.071.400
12 feb 202471,1771,3770,5970,7470,531.868.700
09 feb 202470,6571,2470,5871,1870,961.726.500
08 feb 202470,3770,5270,2970,4170,201.696.600
07 feb 202469,7970,3769,7370,3270,111.719.100
06 feb 202469,6469,7568,9969,3969,181.986.700
05 feb 202469,5469,6668,9269,4769,261.929.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...