Mercados españoles cerrados en 45 mins
IBEX 35
11.129,20 +23,70 (+0,21%) Euro Stoxx 50
5.076,48 -8,60 (-0,17%) Dólar/Euro
1,0807 +0,0035 (+0,32%) Petróleo Brent
83,79 +1,00 (+1,21%) Oro
2.349,50 -25,50 (-1,07%) Bitcoin EUR
58.225,44 +1.633,82 (+2,89%)
SPDR MSCI Europe Consumer Discretionary UCITS ETF (SPYR.DE)
XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
A partir del 03:45PM CEST. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 182,04 | 182,20 | 181,62 | 181,62 | 181,62 | 182 |
| 10 may 2024 | 181,92 | 181,98 | 181,54 | 181,54 | 181,54 | 6 |
| 09 may 2024 | 180,44 | 181,06 | 180,04 | 181,06 | 181,06 | 4 |
| 08 may 2024 | 180,42 | 180,68 | 180,42 | 180,54 | 180,54 | 350 |
| 07 may 2024 | 181,34 | 181,34 | 180,08 | 180,94 | 180,94 | 18 |
| 06 may 2024 | 180,08 | 181,02 | 179,52 | 180,26 | 180,26 | 169 |
| 03 may 2024 | 178,66 | 180,20 | 178,32 | 179,76 | 179,76 | 222 |
| 02 may 2024 | 177,86 | 178,24 | 177,40 | 177,40 | 177,40 | 42 |
| 30 abr 2024 | 180,80 | 180,80 | 177,48 | 177,48 | 177,48 | - |
| 29 abr 2024 | 182,52 | 182,52 | 180,92 | 181,00 | 181,00 | 2 |
| 26 abr 2024 | 181,10 | 182,16 | 180,56 | 181,82 | 181,82 | 134 |
| 25 abr 2024 | 182,24 | 182,24 | 179,32 | 179,32 | 179,32 | 10 |
| 24 abr 2024 | 182,34 | 182,72 | 181,68 | 182,02 | 182,02 | 48 |
| 23 abr 2024 | 181,90 | 182,94 | 181,90 | 182,94 | 182,94 | 60 |
| 22 abr 2024 | 181,30 | 181,30 | 180,12 | 180,26 | 180,26 | 12 |
| 19 abr 2024 | 178,30 | 179,66 | 177,86 | 179,38 | 179,38 | 212 |
| 18 abr 2024 | 180,02 | 180,10 | 179,20 | 179,94 | 179,94 | 58 |
| 17 abr 2024 | 179,26 | 181,66 | 179,26 | 179,84 | 179,84 | 470 |
| 16 abr 2024 | 178,32 | 178,88 | 177,22 | 177,86 | 177,86 | 1523 |
| 15 abr 2024 | 180,72 | 181,42 | 180,72 | 180,90 | 180,90 | 105 |
| 12 abr 2024 | 182,50 | 182,50 | 179,04 | 179,32 | 179,32 | 33 |
| 11 abr 2024 | 181,54 | 181,54 | 180,70 | 181,30 | 181,30 | - |
| 10 abr 2024 | 183,10 | 183,90 | 180,66 | 181,92 | 181,92 | 29 |
| 09 abr 2024 | 182,86 | 182,86 | 181,94 | 181,94 | 181,94 | 5 |
| 08 abr 2024 | 182,20 | 183,60 | 182,20 | 183,60 | 183,60 | 2 |
| 05 abr 2024 | 181,76 | 182,48 | 181,64 | 182,24 | 182,24 | 308 |
| 04 abr 2024 | 184,04 | 184,94 | 184,04 | 184,94 | 184,94 | 61 |
| 03 abr 2024 | 183,56 | 184,18 | 183,56 | 184,18 | 184,18 | - |
| 02 abr 2024 | 186,40 | 187,04 | 183,28 | 183,60 | 183,60 | 369 |
| 28 mar 2024 | 186,46 | 187,14 | 186,32 | 186,40 | 186,40 | 78 |
| 27 mar 2024 | 184,64 | 185,80 | 184,44 | 185,72 | 185,72 | 835 |
| 26 mar 2024 | 184,34 | 184,78 | 184,12 | 184,60 | 184,60 | 58 |
| 25 mar 2024 | 183,96 | 184,42 | 183,06 | 184,42 | 184,42 | - |
| 22 mar 2024 | 184,56 | 184,56 | 183,60 | 183,98 | 183,98 | 297 |
| 21 mar 2024 | 186,62 | 186,62 | 185,44 | 185,68 | 185,68 | 1208 |
| 20 mar 2024 | 183,38 | 184,74 | 183,38 | 184,74 | 184,74 | 1183 |
| 19 mar 2024 | 184,60 | 186,14 | 184,60 | 186,14 | 186,14 | - |
| 18 mar 2024 | 186,16 | 186,64 | 185,20 | 185,34 | 185,34 | 44 |
| 15 mar 2024 | 186,28 | 187,48 | 186,18 | 186,18 | 186,18 | 97 |
| 14 mar 2024 | 187,22 | 188,16 | 186,72 | 186,72 | 186,72 | - |
| 13 mar 2024 | 185,54 | 186,72 | 185,54 | 186,42 | 186,42 | 329 |
| 12 mar 2024 | 183,20 | 185,36 | 182,86 | 185,36 | 185,36 | - |
| 11 mar 2024 | 181,22 | 182,28 | 181,22 | 182,28 | 182,28 | 15 |
| 08 mar 2024 | 182,20 | 182,82 | 182,02 | 182,16 | 182,16 | 37 |
| 07 mar 2024 | 180,12 | 182,14 | 179,38 | 181,92 | 181,92 | 338 |
| 06 mar 2024 | 180,56 | 181,52 | 180,56 | 181,26 | 181,26 | 25 |
| 05 mar 2024 | 180,66 | 180,86 | 179,72 | 180,86 | 180,86 | 177 |
| 04 mar 2024 | 182,20 | 182,20 | 181,70 | 181,84 | 181,84 | 116 |
| 01 mar 2024 | 183,24 | 183,62 | 182,84 | 183,20 | 183,20 | 1413 |
| 29 feb 2024 | 184,08 | 184,08 | 182,44 | 182,44 | 182,44 | 1 |
| 28 feb 2024 | 182,98 | 183,26 | 182,66 | 183,14 | 183,14 | 3 |
| 27 feb 2024 | 182,46 | 182,96 | 182,10 | 182,96 | 182,96 | 170 |
| 26 feb 2024 | 182,70 | 182,70 | 182,12 | 182,12 | 182,12 | 313 |
| 23 feb 2024 | 182,88 | 183,16 | 182,40 | 183,16 | 183,16 | 170 |
| 22 feb 2024 | 180,60 | 181,80 | 180,60 | 181,80 | 181,80 | 10 |
| 21 feb 2024 | 178,96 | 179,24 | 178,88 | 178,88 | 178,88 | 5 |
| 20 feb 2024 | 178,52 | 178,52 | 177,62 | 178,20 | 178,20 | 67 |
| 19 feb 2024 | 177,76 | 178,54 | 177,72 | 178,54 | 178,54 | 1 |
| 16 feb 2024 | 179,28 | 180,00 | 178,54 | 178,54 | 178,54 | 191 |
| 15 feb 2024 | 177,36 | 178,30 | 177,36 | 177,90 | 177,90 | 98 |
| 14 feb 2024 | 174,04 | 175,70 | 174,04 | 175,56 | 175,56 | 705 |
| 13 feb 2024 | 177,34 | 177,34 | 174,20 | 174,66 | 174,66 | 58 |
| 12 feb 2024 | 177,00 | 177,44 | 176,78 | 177,44 | 177,44 | 108 |
| 09 feb 2024 | 175,12 | 176,52 | 175,12 | 176,02 | 176,02 | 138 |
| 08 feb 2024 | 173,22 | 174,82 | 173,00 | 174,82 | 174,82 | 131 |
| 07 feb 2024 | 172,40 | 172,78 | 172,24 | 172,24 | 172,24 | 21 |
| 06 feb 2024 | 171,70 | 171,88 | 170,26 | 171,88 | 171,88 | 52 |
| 05 feb 2024 | 171,30 | 171,42 | 170,88 | 170,88 | 170,88 | 40 |
| 02 feb 2024 | 171,46 | 172,62 | 171,30 | 171,30 | 171,30 | 135 |
| 01 feb 2024 | 169,04 | 170,96 | 169,04 | 170,28 | 170,28 | 63 |
| 31 ene 2024 | 170,12 | 170,12 | 169,88 | 169,88 | 169,88 | - |
| 30 ene 2024 | 169,68 | 170,26 | 169,30 | 170,26 | 170,26 | 2701 |
| 29 ene 2024 | 168,42 | 169,20 | 168,16 | 169,20 | 169,20 | 9 |
| 26 ene 2024 | 165,40 | 169,02 | 165,26 | 168,78 | 168,78 | 1969 |
| 25 ene 2024 | 161,42 | 162,14 | 161,18 | 162,14 | 162,14 | 329 |
| 24 ene 2024 | 161,44 | 161,94 | 160,24 | 161,72 | 161,72 | 284 |
| 23 ene 2024 | 159,82 | 160,06 | 159,06 | 159,78 | 159,78 | 272 |
| 22 ene 2024 | 160,10 | 160,10 | 158,84 | 159,22 | 159,22 | 34 |
| 19 ene 2024 | 160,08 | 160,08 | 158,04 | 158,16 | 158,16 | 206 |
| 18 ene 2024 | 157,90 | 159,04 | 157,42 | 159,04 | 159,04 | 587 |
| 17 ene 2024 | 156,42 | 156,42 | 155,30 | 155,52 | 155,52 | 13 |
| 16 ene 2024 | 157,60 | 158,58 | 157,60 | 158,58 | 158,58 | 191 |
| 15 ene 2024 | 160,00 | 160,00 | 158,96 | 159,16 | 159,16 | 693 |
| 12 ene 2024 | 158,74 | 160,48 | 158,74 | 159,76 | 159,76 | 437 |
| 11 ene 2024 | 162,96 | 162,96 | 159,94 | 159,94 | 159,94 | - |
| 10 ene 2024 | 161,80 | 161,80 | 161,42 | 161,70 | 161,70 | 289 |
| 09 ene 2024 | 162,66 | 162,66 | 161,10 | 161,54 | 161,54 | 148 |
| 08 ene 2024 | 160,84 | 162,48 | 160,36 | 162,48 | 162,48 | 20 |
| 05 ene 2024 | 159,96 | 161,44 | 159,42 | 161,06 | 161,06 | 592 |
| 04 ene 2024 | 162,22 | 162,22 | 161,34 | 161,86 | 161,86 | 30 |
| 03 ene 2024 | 164,86 | 164,86 | 161,80 | 161,86 | 161,86 | 194 |
| 02 ene 2024 | 167,28 | 167,28 | 164,60 | 165,22 | 165,22 | 170 |
| 29 dic 2023 | 166,26 | 166,42 | 166,26 | 166,34 | 166,34 | - |
| 28 dic 2023 | 166,80 | 166,80 | 165,28 | 165,56 | 165,56 | 182 |
| 27 dic 2023 | 165,90 | 166,66 | 165,90 | 166,24 | 166,24 | 19 |
| 22 dic 2023 | 166,28 | 166,28 | 165,68 | 165,90 | 165,90 | 30 |
| 21 dic 2023 | 167,90 | 168,02 | 167,52 | 168,02 | 168,02 | 38 |
| 20 dic 2023 | 169,54 | 169,54 | 168,28 | 169,26 | 169,26 | 175 |
| 19 dic 2023 | 168,22 | 168,90 | 167,70 | 168,90 | 168,90 | 272 |
| 18 dic 2023 | 168,80 | 168,80 | 167,92 | 168,10 | 168,10 | 164 |
| *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.