Mercados españoles cerrados en 6 hrs 51 min

State Street Glb All Cap Eq ex-US Idx A (SSGHX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
108,01+0,95 (+0,89%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 2024108,06108,06108,06108,06108,06-
02 jul 2024107,06107,06107,06107,06107,06-
01 jul 2024106,79106,79106,79106,79106,79-
28 jun 2024106,64106,64106,64106,64106,64-
27 jun 2024106,50106,50106,50106,50106,50-
26 jun 2024106,66106,66106,66106,66106,66-
25 jun 2024106,99106,99106,99106,99106,99-
24 jun 2024106,90106,90106,90106,90106,90-
21 jun 2024106,29106,29106,29106,29106,29-
20 jun 2024107,12107,12107,12107,12107,12-
18 jun 2024106,50106,50106,50106,50106,50-
17 jun 2024106,11106,11106,11106,11106,11-
14 jun 2024105,97105,97105,97105,97105,97-
13 jun 2024106,75106,75106,75106,75106,75-
12 jun 2024107,85107,85107,85107,85107,85-
11 jun 2024106,60106,60106,60106,60106,60-
10 jun 2024107,41107,41107,41107,41107,41-
07 jun 2024107,76107,76107,76107,76107,76-
06 jun 2024108,40108,40108,40108,40108,40-
05 jun 2024108,10108,10108,10108,10108,10-
04 jun 2024107,23107,23107,23107,23107,23-
03 jun 2024108,01108,01108,01108,01108,01-
31 may 2024107,45107,45107,45107,45107,45-
30 may 2024106,61106,61106,61106,61106,61-
29 may 2024106,55106,55106,55106,55106,55-
28 may 2024108,21108,21108,21108,21108,21-
24 may 2024107,81107,81107,81107,81107,81-
23 may 2024107,44107,44107,44107,44107,44-
22 may 2024108,26108,26108,26108,26108,26-
21 may 2024108,76108,76108,76108,76108,76-
20 may 2024109,17109,17109,17109,17109,17-
17 may 2024108,98108,98108,98108,98108,98-
16 may 2024108,80108,80108,80108,80108,80-
15 may 2024108,57108,57108,57108,57108,57-
14 may 2024107,52107,52107,52107,52107,52-
13 may 2024107,27107,27107,27107,27107,27-
10 may 2024106,91106,91106,91106,91106,91-
09 may 2024106,31106,31106,31106,31106,31-
08 may 2024106,08106,08106,08106,08106,08-
07 may 2024106,51106,51106,51106,51106,51-
06 may 2024106,40106,40106,40106,40106,40-
03 may 2024105,71105,71105,71105,71105,71-
02 may 2024104,33104,33104,33104,33104,33-
01 may 2024103,15103,15103,15103,15103,15-
30 abr 2024103,36103,36103,36103,36103,36-
29 abr 2024104,32104,32104,32104,32104,32-
26 abr 2024103,63103,63103,63103,63103,63-
25 abr 2024102,91102,91102,91102,91102,91-
24 abr 2024103,55103,55103,55103,55103,55-
23 abr 2024103,42103,42103,42103,42103,42-
22 abr 2024102,02102,02102,02102,02102,02-
19 abr 2024101,33101,33101,33101,33101,33-
18 abr 2024101,99101,99101,99101,99101,99-
17 abr 2024101,47101,47101,47101,47101,47-
16 abr 2024101,53101,53101,53101,53101,53-
15 abr 2024102,64102,64102,64102,64102,64-
12 abr 2024103,20103,20103,20103,20103,20-
11 abr 2024104,59104,59104,59104,59104,59-
10 abr 2024104,85104,85104,85104,85104,85-
09 abr 2024105,84105,84105,84105,84105,84-
08 abr 2024105,64105,64105,64105,64105,64-
05 abr 2024105,24105,24105,24105,24105,24-
04 abr 2024105,07105,07105,07105,07105,07-
03 abr 2024105,21105,21105,21105,21105,21-
02 abr 2024105,11105,11105,11105,11105,11-
01 abr 2024105,20105,20105,20105,20105,20-
28 mar 2024105,62105,62105,62105,62105,62-
27 mar 2024105,59105,59105,59105,59105,59-
26 mar 2024105,41105,41105,41105,41105,41-
25 mar 2024105,28105,28105,28105,28105,28-
22 mar 2024105,47105,47105,47105,47105,47-
21 mar 2024105,87105,87105,87105,87105,87-
20 mar 2024105,13105,13105,13105,13105,13-
19 mar 2024104,46104,46104,46104,46104,46-
18 mar 2024104,77104,77104,77104,77104,77-
15 mar 2024104,48104,48104,48104,48104,48-
14 mar 2024105,05105,05105,05105,05105,05-
13 mar 2024105,39105,39105,39105,39105,39-
12 mar 2024105,23105,23105,23105,23105,23-
11 mar 2024104,69104,69104,69104,69104,69-
08 mar 2024105,42105,42105,42105,42105,42-
07 mar 2024105,14105,14105,14105,14105,14-
06 mar 2024104,01104,01104,01104,01104,01-
05 mar 2024103,01103,01103,01103,01103,01-
04 mar 2024103,46103,46103,46103,46103,46-
01 mar 2024103,32103,32103,32103,32103,32-
29 feb 2024102,61102,61102,61102,61102,61-
28 feb 2024102,35102,35102,35102,35102,35-
27 feb 2024102,96102,96102,96102,96102,96-
26 feb 2024102,72102,72102,72102,72102,72-
23 feb 2024102,95102,95102,95102,95102,95-
22 feb 2024102,86102,86102,86102,86102,86-
21 feb 2024101,72101,72101,72101,72101,72-
20 feb 2024101,93101,93101,93101,93101,93-
16 feb 2024101,58101,58101,58101,58101,58-
15 feb 2024100,80100,80100,80100,80100,80-
14 feb 2024100,19100,19100,19100,19100,19-
13 feb 202499,3499,3499,3499,3499,34-
12 feb 2024100,39100,39100,39100,39100,39-
09 feb 2024100,22100,22100,22100,22100,22-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...