Mercados españoles cerrados

SPDR S&P U.S. Technology Select Sector UCITS ETF (SXLK.SW)

Swiss - Swiss Precio demorado. Divisa en USD
Añadir a la lista de favoritos
119,48-2,54 (-2,08%)
Al cierre: 05:23PM CEST
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 2024119,22119,52118,66119,48119,484651
20 jun 2024122,90122,98122,02122,02122,022659
19 jun 2024123,46123,46121,86121,94121,942109
18 jun 2024120,22120,76120,22120,76120,7616.262
17 jun 2024119,56119,56118,72119,26119,263386
14 jun 2024118,86118,88117,58118,76118,764611
13 jun 2024118,22118,22117,62117,78117,786928
12 jun 2024114,52116,80114,52116,80116,80805
11 jun 2024113,30113,46113,02113,34113,341088
10 jun 2024112,72112,84112,26112,38112,382859
07 jun 2024112,32112,68112,32112,42112,424277
06 jun 2024113,58113,58113,02113,06113,06645
05 jun 2024112,08112,08112,08112,08112,0868
04 jun 2024109,72109,72109,18109,18109,18224
03 jun 2024110,00110,00109,44109,44109,445155
31 may 2024108,90109,06107,86107,86107,863980
30 may 2024110,78110,92109,78109,84109,844304
29 may 2024112,04112,46111,70112,16112,162287
28 may 2024113,22113,22112,76112,76112,761833
27 may 2024112,40112,64112,08112,64112,641028
24 may 2024111,50111,70111,24111,24111,243428
23 may 2024113,00113,52112,58112,58112,585169
22 may 2024111,88112,50111,88112,50112,501710
21 may 2024111,46111,90111,46111,90111,902411
17 may 2024110,66111,04110,60110,80110,803354
16 may 2024111,68111,68111,00111,52111,521758
15 may 2024108,70110,26108,68110,26110,261918
14 may 2024107,76108,20107,58107,94107,943662
13 may 2024107,44107,92107,44107,82107,821253
10 may 2024107,08107,26107,08107,26107,26145
08 may 2024106,82106,82106,22106,24106,241536
07 may 2024107,10107,18107,10107,18107,18167
06 may 2024103,20106,44103,20106,34106,345446
03 may 2024104,10105,66104,10105,66105,663125
02 may 2024102,54102,54102,20102,28102,28448
30 abr 2024104,74104,74104,48104,48104,482446
29 abr 2024104,48104,82104,48104,54104,541086
26 abr 2024104,12104,76103,68104,52104,52225
25 abr 2024102,66102,80101,84101,84101,843309
24 abr 2024103,28103,38103,20103,20103,2025.379
23 abr 2024101,40102,78101,40102,74102,74213
22 abr 2024100,60100,60100,60100,60100,6075
19 abr 2024102,14102,28101,46101,46101,463004
18 abr 2024103,80104,10103,44103,84103,841711
17 abr 2024105,26105,66104,56104,56104,5696
16 abr 2024105,24105,40104,94105,20105,207521
15 abr 2024107,64107,66107,12107,12107,121045
12 abr 2024108,90108,90107,78107,78107,781099
11 abr 2024106,92107,38106,92107,38107,38429
10 abr 2024108,02108,50106,66106,78106,788502
09 abr 2024107,72108,04106,98106,98106,98646
08 abr 2024107,66108,08107,66107,74107,74413
05 abr 2024106,60107,70106,60107,70107,708457
04 abr 2024108,78109,14108,78108,96108,96497
03 abr 2024107,50108,40107,50108,40108,401999
02 abr 2024108,78108,88107,40107,72107,727315
28 mar 2024108,88108,88108,56108,64108,641895
27 mar 2024108,34108,34108,34108,34108,3413
26 mar 2024109,30109,30109,04109,04109,0460
25 mar 2024109,46109,46109,00109,06109,06244
22 mar 2024109,74109,74109,28109,42109,42545
21 mar 2024110,06110,18109,94109,94109,943974
20 mar 2024107,98108,22107,94108,18108,18609
19 mar 2024106,96107,66106,96107,66107,66207
18 mar 2024107,76108,52107,56108,08108,083456
15 mar 2024108,44108,98107,04107,04107,044047
14 mar 2024109,46109,46108,56108,96108,96753
13 mar 2024110,22110,22110,14110,14110,14670
12 mar 2024108,86109,54108,86109,48109,481921
11 mar 2024107,72108,18107,72107,96107,961818
08 mar 2024110,66110,66110,66110,66110,663946
07 mar 2024108,58109,60108,58109,60109,601348
06 mar 2024107,96108,64107,96108,48108,48504
05 mar 2024109,32109,34107,38107,50107,50909
04 mar 2024110,04110,14110,04110,14110,14337
01 mar 2024108,56108,92108,12108,92108,921864
29 feb 2024106,32107,46106,32107,46107,461976
28 feb 2024107,14107,14106,52106,70106,701102
27 feb 2024107,18107,44107,18107,26107,26224
26 feb 2024107,58107,58107,34107,54107,541043
23 feb 2024107,20108,16106,76107,16107,163361
22 feb 2024106,44107,14106,14106,88106,88697
21 feb 2024104,22104,22103,40103,60103,603194
20 feb 2024105,06105,06104,02104,22104,222794
19 feb 2024105,86106,14105,86106,04106,04517
16 feb 2024107,02107,48106,82106,82106,821410
15 feb 2024106,94107,14106,48106,48106,48568
14 feb 2024106,60106,92106,00106,00106,005242
13 feb 2024106,58106,60106,06106,10106,10528
12 feb 2024108,48108,48108,36108,46108,461349
09 feb 2024107,50108,04107,24108,04108,04199
08 feb 2024106,72107,16106,60107,16107,16137
07 feb 2024105,08106,46105,04106,46106,461178
06 feb 2024106,24106,24105,10105,10105,102329
05 feb 2024105,50105,50104,82104,98104,98413
02 feb 2024104,04104,90104,04104,90104,90250
01 feb 2024103,80103,80103,52103,52103,52196
31 ene 2024104,72104,88103,42103,62103,621293
30 ene 2024106,12106,12105,72105,72105,72171
29 ene 2024105,38105,44105,22105,22105,22230
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...