Mercados españoles cerrados

SPDR S&P Biotech ETF (XBI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
94,89-0,02 (-0,02%)
Al cierre: 04:00PM EDT
94,70 -0,19 (-0,20%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
29 mar 2023 - 29 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202495,2095,8994,0694,8994,8910.282.700
27 mar 202493,5594,9292,4594,9194,9112.279.400
26 mar 202493,8894,4692,6692,6992,6910.801.400
25 mar 202493,3794,4792,5092,6792,678.751.000
22 mar 202495,2295,3893,5093,5693,5610.420.100
21 mar 202496,5097,4995,1695,2095,209.802.000
20 mar 202493,5095,6092,5295,1695,1613.234.500
19 mar 202492,6494,6292,1593,8593,8510.926.800
18 mar 202494,5795,2592,8492,9592,9511.472.200
15 mar 202494,0095,7893,7894,7194,7112.503.100
14 mar 202496,5597,0192,9594,4594,4516.208.200
13 mar 202496,2697,4995,8897,1097,106.543.900
12 mar 202496,6596,9395,4196,2096,2010.485.600
11 mar 202498,6999,6496,4896,8396,839.126.400
08 mar 2024100,07101,4797,9298,9598,9511.120.000
07 mar 2024100,30100,5698,7598,7998,797.479.800
06 mar 2024100,62100,9499,33100,12100,129.390.300
05 mar 2024100,20101,5098,7299,4699,4613.539.400
04 mar 2024103,45103,46100,01100,73100,7313.935.200
01 mar 202499,44102,8299,11101,53101,5316.314.900
29 feb 2024102,69103,1698,3798,4298,4220.721.700
28 feb 2024102,26103,52101,13101,53101,5316.741.400
27 feb 202499,84103,2298,88102,89102,8923.103.300
26 feb 202494,6597,5394,4697,3497,3412.172.200
23 feb 202494,4295,5094,0094,7594,758.854.700
22 feb 202492,7794,9892,2194,1594,1510.809.600
21 feb 202491,9692,8991,3192,4792,476.707.300
20 feb 202492,7593,8491,6492,3892,388.947.500
16 feb 202492,5494,1992,0893,1593,1510.997.200
15 feb 202492,0893,6891,6693,2793,2710.686.000
14 feb 202490,0991,4489,3991,1491,149.983.900
13 feb 202490,1590,4187,8988,7288,7217.368.600
12 feb 202491,1893,2290,7193,1093,109.732.500
09 feb 202489,9691,3289,4091,0491,048.492.000
08 feb 202488,3389,7588,0189,2289,228.545.600
07 feb 202489,5589,6588,0088,0788,0710.885.800
06 feb 202487,9189,8887,2989,7689,769.819.300
05 feb 202487,1888,7786,3988,4188,4111.164.600
02 feb 202488,1188,3886,7387,9787,9715.486.500
01 feb 202488,0889,6487,2488,9788,9711.745.700
31 ene 202488,5890,1987,4387,4387,4315.669.600
30 ene 202490,3890,4088,1988,7788,7710.848.600
29 ene 202488,1790,9487,2790,8090,8011.009.000
26 ene 202488,9489,7387,9688,2488,248.264.800
25 ene 202488,6489,5388,0688,5088,5010.104.700
24 ene 202490,2690,4187,6887,7287,7211.295.900
23 ene 202489,9090,3587,7589,2389,239.311.300
22 ene 202487,6989,2187,3389,0189,0110.794.700
19 ene 202487,3187,5786,0087,0587,0513.251.100
18 ene 202488,7888,7886,1187,0687,0611.942.200
17 ene 202488,0188,4887,1288,3488,349.087.000
16 ene 202489,5989,6488,2489,0689,0610.901.000
12 ene 202491,1392,6390,1990,4290,4210.296.600
11 ene 202491,5091,6889,2990,4790,4716.280.100
10 ene 202493,7494,2891,5492,5392,5313.334.500
09 ene 202492,4894,3292,0093,6093,6012.928.500
08 ene 202488,4593,5087,5293,4293,4221.270.500
05 ene 202488,4889,5386,9689,3089,3011.410.200
04 ene 202488,5790,1088,1289,4589,459.405.400
03 ene 202489,5789,7787,6188,2088,2011.249.900
02 ene 202488,4391,7387,9290,2390,2311.785.600
29 dic 202390,7290,7489,2689,2989,299.037.600
28 dic 202391,0092,0290,0390,8690,8610.621.300
27 dic 202390,3691,0089,5690,8390,8310.041.600
26 dic 202388,8089,8888,1489,4689,4610.117.500
22 dic 202386,2088,2386,0087,6287,6213.204.800
21 dic 202384,1185,1783,7584,6784,679.554.800
20 dic 202386,1086,3082,5882,6682,6612.235.300
19 dic 202385,1786,7185,0186,5086,509.867.400
18 dic 202385,3185,6883,9284,3684,368.192.600
18 dic 20230.014 Dividendo
15 dic 202385,8686,7984,6785,7285,7110.968.500
14 dic 202385,2785,8284,0785,4885,4717.650.000
13 dic 202380,1084,0379,9883,9583,9415.700.900
12 dic 202378,9180,2477,7880,0880,078.504.800
11 dic 202379,1979,2577,5178,8678,859.709.000
08 dic 202380,2181,1379,2279,3279,319.323.200
07 dic 202379,9780,8079,5680,5280,5110.164.700
06 dic 202379,3380,6578,5979,5479,5311.062.900
05 dic 202378,4179,4477,9078,8078,7910.916.000
04 dic 202377,6479,3877,2179,1979,1812.907.000
01 dic 202375,5477,8474,2077,8377,8212.752.600
30 nov 202375,6277,1975,2075,5275,5113.445.600
29 nov 202373,6475,3873,4573,8573,8410.526.700
28 nov 202372,9573,1772,1073,0373,028.702.600
27 nov 202373,4273,5071,9973,2373,227.398.700
24 nov 202372,7874,5372,7873,6673,654.723.000
22 nov 202372,9173,4072,0672,8072,797.312.600
21 nov 202372,8473,4371,9872,0071,999.993.900
20 nov 202372,8074,5172,4473,4973,4810.967.900
17 nov 202370,7572,8870,4672,6672,6513.854.700
16 nov 202371,3171,4969,3270,1370,1211.621.000
15 nov 202370,8673,3270,6171,1071,0915.130.200
14 nov 202369,6970,9769,6370,9170,9018.577.900
13 nov 202366,3667,2864,9967,2867,2711.836.700
10 nov 202366,9967,1865,5066,9566,9410.564.700
09 nov 202370,0470,0866,3966,5966,5812.529.200
08 nov 202371,4871,6869,1469,4369,4211.677.800
07 nov 202370,1271,6269,6171,5271,5112.723.200
06 nov 202371,7771,9869,7169,8869,8711.110.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...