Mercados españoles cerrados en 3 hrs 36 min

SPDR Portfolio S&P 1500 Composite Stock Market ETF (TMW)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,00000,0000 (0,00%)
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202463,160063,435463,155063,380063,3800242.670
07 may 202463,400063,580063,330063,390063,3900385.913
06 may 202462,970063,320062,940063,320063,3200427.777
03 may 202462,710062,780062,340062,680062,6800334.998
02 may 202461,790062,000061,230061,850061,8500363.975
01 may 202461,460062,240061,250061,290061,2900557.646
30 abr 202462,320062,400061,505061,530061,5300408.180
29 abr 202462,450062,550062,173262,460062,4600246.043
26 abr 202462,060062,445661,930162,230062,2300241.554
25 abr 202461,160061,790060,970061,680061,6800339.570
24 abr 202462,060062,170061,651261,950061,9500304.102
23 abr 202461,500062,035061,400061,940061,9400362.034
22 abr 202460,960061,560060,741761,200061,2000666.094
19 abr 202461,090061,260060,520060,690060,6900606.304
18 abr 202461,460061,707461,060061,170061,1700383.669
17 abr 202461,930061,940061,100061,280061,2800345.870
16 abr 202461,790061,990061,470061,600061,6000490.514
15 abr 202463,030063,075061,660061,770061,7700282.515
12 abr 202462,990063,149962,330162,510062,5100327.950
11 abr 202463,170063,589062,733163,430063,4300322.096
10 abr 202462,870063,240062,732163,000063,0000501.680
09 abr 202463,780063,840063,085063,660063,6600334.516
08 abr 202463,630063,752263,510063,580063,5800231.766
05 abr 202463,030063,775063,010063,490063,4900286.608
04 abr 202464,140064,205062,850062,900062,9000503.300
03 abr 202463,450063,840063,430063,680063,6800415.751
02 abr 202463,540063,590063,320063,560063,5600335.875
01 abr 202464,300064,318263,896964,020064,0200435.454
28 mar 202464,140064,330064,140064,150064,1500410.189
27 mar 202463,900064,150063,707564,150064,1500334.961
26 mar 202463,850063,910063,530063,570063,5700331.890
25 mar 202463,740063,830063,670063,670063,6700357.841
22 mar 202464,030064,030063,830063,880063,8800500.067
21 mar 202464,150064,220063,990064,020064,0200428.148
20 mar 202463,130063,780063,083363,730063,7300467.451
19 mar 202462,660063,180062,609763,140063,1400253.905
18 mar 202462,940063,092162,750062,800062,8000363.306
18 mar 20240.206853 Dividendo
15 mar 202462,600062,880062,489962,670062,4631665.943
14 mar 202463,380063,380062,674963,060062,85191.096.540
13 mar 202463,340063,400163,070063,260063,0512344.171
12 mar 202462,960063,390062,630063,340063,1309352.850
11 mar 202462,610062,750062,360062,680062,4731334.242
08 mar 202463,270063,540062,685062,770062,5628396.874
07 mar 202462,880063,250062,850063,150062,9416320.885
06 mar 202462,610062,780062,350062,500062,2937451.324
05 mar 202462,550062,615061,920062,210062,0047318.117
04 mar 202462,790063,010062,740062,790062,5828317.384
01 mar 202462,350062,870062,300062,840062,6326455.125
29 feb 202462,260062,440061,920062,310062,1043526.754
28 feb 202461,870062,090061,855061,990061,78541.313.814
27 feb 202462,050062,115061,860062,080061,87511.179.819
26 feb 202462,190062,270061,950061,960061,7555736.947
23 feb 202462,290062,430062,105062,180061,9748630.617
22 feb 202461,660062,240061,600062,130061,92491.007.940
21 feb 202460,660060,930060,482060,930060,7289684.990
20 feb 202460,940061,030060,590060,850060,6492564.725
16 feb 202461,460061,640061,150061,190060,9880366.241
15 feb 202461,130061,570061,130061,520061,3169296.799
14 feb 202460,810061,115060,540061,080060,8784375.789
13 feb 202460,510060,725060,070060,480060,2804580.870
12 feb 202461,410061,685061,300061,400061,1973554.867
09 feb 202461,090061,410061,010061,340061,1375362.363
08 feb 202460,880061,035060,840060,980060,7787352.775
07 feb 202460,720060,970060,590060,930060,7289327.015
06 feb 202460,370060,470060,210060,420060,2206339.358
05 feb 202460,430060,454059,980060,250060,0511585.163
02 feb 202459,990060,710059,920060,490060,2903364.212
01 feb 202459,400059,945059,250159,940059,7422410.455
31 ene 202459,870059,960059,170059,170058,9747527.558
30 ene 202460,150060,250060,080060,150059,9515396.118
29 ene 202459,810060,240059,720060,240060,0412449.933
26 ene 202459,780059,960059,660059,750059,5528486.230
25 ene 202459,750059,849959,500059,780059,5827396.893
24 ene 202459,830059,900059,440059,480059,2837952.909
23 ene 202459,420059,480059,210059,460059,2637403.355
22 ene 202459,340059,510059,225659,330059,1342390.311
19 ene 202458,640059,160058,460059,140058,9448472.913
18 ene 202458,140058,480057,920058,430058,2371339.111
17 ene 202457,780057,960057,610057,910057,7189477.811
16 ene 202458,240058,437958,009858,230058,0378479.613
12 ene 202458,610058,740058,300058,480058,2870360.740
11 ene 202458,550058,630057,940058,420058,2272346.800
10 ene 202458,220058,575058,140058,500058,3069515.644
09 ene 202457,950058,291057,860058,180057,98801.507.988
08 ene 202457,490058,290057,490058,290058,0976395.760
05 ene 202457,400057,780057,310057,480057,29034.258.139
04 ene 202457,500057,829957,360057,380057,1906582.264
03 ene 202457,840057,877257,490057,580057,3899633.497
02 ene 202458,060058,250057,850058,130057,93811.112.515
29 dic 202358,560058,670058,210058,450058,2571497.014
28 dic 202358,650058,730058,595058,650058,4564388.651
27 dic 202358,510058,650058,430058,610058,4165430.601
26 dic 202358,300058,620058,300058,500058,3069217.072
22 dic 202358,250058,460158,020158,270058,0777461.926
21 dic 202357,950058,155057,640058,140057,9481761.172
20 dic 202358,300058,520057,510057,540057,3501541.373
19 dic 202358,040058,380058,040058,350058,1574398.832
18 dic 202357,910058,085057,840058,000057,8086345.069
18 dic 20230.231278 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...