Mercados españoles cerrados

SPDR S&P U.S. Materials Select Sector UCITS ETF (SXLB.SW)

Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,40+0,66 (+1,53%)
Al cierre: 04:00PM CEST
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202443,4043,4043,4043,4043,401371
02 may 202442,8342,8342,7442,7442,748
30 abr 202443,2143,2143,2143,2143,21-
29 abr 202443,5143,5143,5143,5143,5145
26 abr 202443,0643,3443,0643,3443,344807
25 abr 202442,7742,7742,7742,7742,77-
24 abr 202442,7242,7242,6042,6042,60587
23 abr 202443,0543,0542,5842,5842,585445
22 abr 202443,2443,2443,0343,0343,032739
19 abr 202443,1443,1443,1443,1443,141371
18 abr 202443,3543,3543,3543,3543,35260
17 abr 202443,3843,3843,3843,3843,385
16 abr 202442,9243,0142,9243,0143,0164
15 abr 202443,9143,9143,9143,9143,911351
12 abr 202444,3644,3644,0444,0444,0413
11 abr 202444,3044,3044,2844,2844,282682
10 abr 202444,4644,6244,4644,6244,62122
09 abr 202445,0945,0944,7444,7444,74799
08 abr 202444,9444,9444,9044,9244,927927
05 abr 202444,8744,8744,8744,8744,87-
04 abr 202445,1245,2245,1245,2245,221322
03 abr 202444,9644,9644,9644,9644,96-
02 abr 202444,6744,6744,6044,6044,6026
28 mar 202444,9944,9944,9944,9944,991
27 mar 202444,4544,4544,4544,4544,45220
26 mar 202444,3744,3744,3744,3744,37-
25 mar 202444,3744,3744,3744,3744,37-
22 mar 202444,3744,3744,3744,3744,37-
21 mar 202444,5044,5144,4444,5044,509111
20 mar 202444,0444,0444,0444,0444,04172
19 mar 202443,9343,9343,9343,9343,93-
18 mar 202443,9743,9743,9743,9743,972
15 mar 202443,9543,9543,9543,9543,951
14 mar 202443,8743,8743,8743,8743,87-
13 mar 202444,1344,1444,1344,1444,141497
12 mar 202443,6043,6043,4943,4943,4910.563
11 mar 202443,4943,4943,4943,4943,49-
08 mar 202443,5443,5443,5443,5443,5432
07 mar 202443,3143,3143,3143,3143,31-
06 mar 202442,8442,8442,8442,8442,84-
05 mar 202442,7942,7942,6942,7742,773069
04 mar 202442,7442,7442,7442,7442,74-
01 mar 202442,4542,4542,4542,4542,45945
29 feb 202441,9441,9441,9441,9441,944000
28 feb 202441,9741,9741,9741,9741,97-
27 feb 202441,8241,8241,8241,8241,821
26 feb 202441,7141,7141,7141,7141,71-
23 feb 202441,8041,8041,8041,8041,803
22 feb 202441,3741,4841,3741,4841,482643
21 feb 202441,2041,2040,9741,0741,075025
20 feb 202441,1541,2041,1441,2041,206068
19 feb 202441,0941,0941,0941,0941,09-
16 feb 202441,2741,3641,2741,3641,367
15 feb 202440,8040,8040,8040,8040,801
14 feb 202440,0240,0240,0240,0240,02-
13 feb 202440,0040,0040,0040,0040,00-
12 feb 202440,5140,5140,5140,5140,51-
09 feb 202439,9939,9939,9939,9939,993
08 feb 202439,9239,9239,9239,9239,92-
07 feb 202440,2140,2140,2140,2140,2115
06 feb 202439,6939,6939,6939,6939,69-
05 feb 202439,8739,8739,5439,5439,547405
02 feb 202439,9639,9639,9639,9639,961
01 feb 202439,7939,9739,7939,9739,973002
31 ene 202440,3040,3040,3040,3040,303
30 ene 202439,9340,1139,9040,1040,108300
29 ene 202439,7139,7139,7139,7139,7113
26 ene 202439,9039,9039,8739,8739,873002
25 ene 202439,5639,5639,2239,2639,263023
24 ene 202439,8539,8539,8539,8539,852
23 ene 202439,9439,9439,8839,8839,886004
22 ene 202439,5739,8539,5739,8539,851531
19 ene 202439,4939,4939,4939,4939,49-
18 ene 202439,6239,6239,6039,6039,604593
17 ene 202439,6939,6939,6939,6939,69-
16 ene 202440,0140,0140,0140,0140,01-
15 ene 202440,2240,2240,2240,2240,22-
12 ene 202440,2240,2240,2240,2240,22-
11 ene 202440,0640,0640,0640,0640,06-
10 ene 202440,3140,3140,3140,3140,31-
09 ene 202440,4940,4940,4940,4940,49-
08 ene 202440,6240,6240,6240,6240,62-
05 ene 202440,7640,7640,7640,7640,76-
04 ene 202440,9040,9040,9040,9040,901
03 ene 202441,1941,1940,8240,8240,822924
29 dic 202341,3241,3241,3241,3241,32-
28 dic 202341,5641,5641,5641,5641,56-
27 dic 202341,6041,6041,6041,6041,6032
22 dic 202341,3841,3841,3841,3841,38-
21 dic 202341,1041,1041,1041,1041,103
20 dic 202341,1941,1941,1941,1941,1914
19 dic 202341,2841,2841,2841,2841,28-
18 dic 202341,0241,0241,0241,0241,02-
15 dic 202341,1641,1641,0241,0241,0219
14 dic 202340,9940,9940,9940,9940,99-
13 dic 202339,4839,4839,4839,4839,4810
12 dic 202339,7739,7939,7339,7939,792535
11 dic 202339,2439,4439,2439,4439,44181
08 dic 202339,2939,2939,2939,2939,29-
07 dic 202339,1339,1339,1339,1339,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...