Mercados españoles abiertos en 3 hrs 15 min

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

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
120,40+0,45 (+0,38%)
Al cierre: 08:00PM EDT
Intervalo de fechas:
28 may 2023 - 28 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may 2024120,40120,40120,40120,40120,40-
24 may 2024119,95119,95119,95119,95119,95-
23 may 2024119,53119,53119,53119,53119,53-
22 may 2024120,44120,44120,44120,44120,44-
21 may 2024121,00121,00121,00121,00121,00-
20 may 2024121,45121,45121,45121,45121,45-
17 may 2024121,19121,19121,19121,19121,19-
16 may 2024121,04121,04121,04121,04121,04-
15 may 2024120,78120,78120,78120,78120,78-
14 may 2024119,61119,61119,61119,61119,61-
13 may 2024119,33119,33119,33119,33119,33-
10 may 2024118,93118,93118,93118,93118,93-
09 may 2024118,26118,26118,26118,26118,26-
08 may 2024118,00118,00118,00118,00118,00-
07 may 2024118,47118,47118,47118,47118,47-
06 may 2024118,35118,35118,35118,35118,35-
03 may 2024117,58117,58117,58117,58117,58-
02 may 2024116,04116,04116,04116,04116,04-
01 may 2024114,73114,73114,73114,73114,73-
30 abr 2024114,96114,96114,96114,96114,96-
29 abr 2024116,03116,03116,03116,03116,03-
26 abr 2024115,26115,26115,26115,26115,26-
25 abr 2024114,45114,45114,45114,45114,45-
24 abr 2024115,16115,16115,16115,16115,16-
23 abr 2024115,01115,01115,01115,01115,01-
22 abr 2024113,46113,46113,46113,46113,46-
19 abr 2024112,65112,65112,65112,65112,65-
18 abr 2024113,42113,42113,42113,42113,42-
17 abr 2024112,84112,84112,84112,84112,84-
16 abr 2024112,90112,90112,90112,90112,90-
15 abr 2024114,14114,14114,14114,14114,14-
12 abr 2024114,76114,76114,76114,76114,76-
11 abr 2024116,30116,30116,30116,30116,30-
10 abr 2024116,59116,59116,59116,59116,59-
09 abr 2024117,68117,68117,68117,68117,68-
08 abr 2024117,46117,46117,46117,46117,46-
05 abr 2024116,97116,97116,97116,97116,97-
04 abr 2024116,82116,82116,82116,82116,82-
03 abr 2024116,98116,98116,98116,98116,98-
02 abr 2024116,86116,86116,86116,86116,86-
01 abr 2024116,96116,96116,96116,96116,96-
28 mar 2024117,43117,43117,43117,43117,43-
27 mar 2024117,39117,39117,39117,39117,39-
26 mar 2024117,18117,18117,18117,18117,18-
25 mar 2024117,04117,04117,04117,04117,04-
22 mar 2024117,21117,21117,21117,21117,21-
21 mar 2024117,69117,69117,69117,69117,69-
20 mar 2024116,87116,87116,87116,87116,87-
19 mar 2024116,12116,12116,12116,12116,12-
18 mar 2024116,46116,46116,46116,46116,46-
15 mar 2024116,10116,10116,10116,10116,10-
14 mar 2024116,77116,77116,77116,77116,77-
13 mar 2024117,09117,09117,09117,09117,09-
12 mar 2024116,96116,96116,96116,96116,96-
11 mar 2024116,36116,36116,36116,36116,36-
08 mar 2024117,17117,17117,17117,17117,17-
07 mar 2024116,86116,86116,86116,86116,86-
06 mar 2024115,60115,60115,60115,60115,60-
05 mar 2024114,49114,49114,49114,49114,49-
04 mar 2024114,99114,99114,99114,99114,99-
01 mar 2024114,83114,83114,83114,83114,83-
29 feb 2024114,03114,03114,03114,03114,03-
28 feb 2024113,74113,74113,74113,74113,74-
27 feb 2024114,42114,42114,42114,42114,42-
26 feb 2024114,15114,15114,15114,15114,15-
23 feb 2024114,41114,41114,41114,41114,41-
22 feb 2024114,30114,30114,30114,30114,30-
21 feb 2024113,03113,03113,03113,03113,03-
20 feb 2024113,27113,27113,27113,27113,27-
16 feb 2024112,88112,88112,88112,88112,88-
15 feb 2024112,01112,01112,01112,01112,01-
14 feb 2024111,32111,32111,32111,32111,32-
13 feb 2024110,38110,38110,38110,38110,38-
12 feb 2024111,55111,55111,55111,55111,55-
09 feb 2024111,36111,36111,36111,36111,36-
08 feb 2024111,28111,28111,28111,28111,28-
07 feb 2024111,59111,59111,59111,59111,59-
06 feb 2024111,15111,15111,15111,15111,15-
05 feb 2024110,21110,21110,21110,21110,21-
02 feb 2024110,93110,93110,93110,93110,93-
01 feb 2024111,40111,40111,40111,40111,40-
31 ene 2024111,02111,02111,02111,02111,02-
30 ene 2024111,03111,03111,03111,03111,03-
29 ene 2024111,30111,30111,30111,30111,30-
26 ene 2024110,83110,83110,83110,83110,83-
25 ene 2024110,53110,53110,53110,53110,53-
24 ene 2024110,53110,53110,53110,53110,53-
23 ene 2024109,19109,19109,19109,19109,19-
22 ene 2024109,41109,41109,41109,41109,41-
19 ene 2024109,38109,38109,38109,38109,38-
18 ene 2024108,84108,84108,84108,84108,84-
17 ene 2024107,90107,90107,90107,90107,90-
16 ene 2024109,66109,66109,66109,66109,66-
12 ene 2024111,39111,39111,39111,39111,39-
11 ene 2024110,58110,58110,58110,58110,58-
10 ene 2024110,63110,63110,63110,63110,63-
09 ene 2024110,57110,57110,57110,57110,57-
08 ene 2024111,53111,53111,53111,53111,53-
05 ene 2024110,94110,94110,94110,94110,94-
04 ene 2024110,80110,80110,80110,80110,80-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...