Mercados españoles cerrados

SPDR S&P Homebuilders ETF (XHB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
101,64-0,99 (-0,97%)
A partir del 12:18PM EDT. Mercado abierto.
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024101,35101,7199,82101,64101,642.566.161
24 abr 2024103,54104,68101,67102,63102,632.592.800
23 abr 2024101,46103,80100,90103,62103,623.668.400
22 abr 2024100,72101,80100,08100,93100,932.158.300
19 abr 2024100,42101,5799,58100,16100,162.820.600
18 abr 2024102,13102,82100,55100,70100,703.790.600
17 abr 2024102,44102,51100,46100,78100,782.926.400
16 abr 2024102,16102,16100,35101,56101,563.971.500
15 abr 2024104,94105,47102,56102,88102,882.885.100
12 abr 2024104,17104,54103,55104,24104,242.655.400
11 abr 2024104,78105,29104,20104,80104,803.005.800
10 abr 2024105,16106,02104,11104,38104,386.050.000
09 abr 2024108,96109,09106,78108,40108,402.074.400
08 abr 2024108,93109,31108,12108,51108,511.488.400
05 abr 2024107,21108,86107,21108,59108,592.684.000
04 abr 2024109,81110,39106,78107,09107,092.189.500
03 abr 2024107,44109,03107,30108,63108,632.129.700
02 abr 2024108,89108,90107,10107,86107,864.372.800
01 abr 2024111,72111,74109,95110,14110,142.593.600
28 mar 2024111,16111,96110,68111,59111,591.984.700
27 mar 2024110,12110,69109,74110,65110,651.854.100
26 mar 2024109,91110,15109,22109,33109,331.105.600
25 mar 2024110,46110,67109,53109,54109,541.518.400
22 mar 2024111,03111,21110,02110,24110,241.743.600
21 mar 2024109,28111,37109,27111,05111,053.335.600
20 mar 2024106,61108,72106,29108,44108,442.832.500
19 mar 2024104,69106,58104,59106,52106,522.589.600
18 mar 2024105,70106,07104,49104,67104,671.643.900
18 mar 20240.168 Dividendo
15 mar 2024104,45105,71104,02105,19105,022.759.000
14 mar 2024106,64107,16103,99104,89104,724.839.700
13 mar 2024105,78107,56105,78106,87106,702.528.800
12 mar 2024103,86105,54103,35105,29105,122.192.500
11 mar 2024104,62104,62102,75103,82103,652.308.700
08 mar 2024106,37106,91104,63104,76104,592.927.400
07 mar 2024105,17106,44105,17106,04105,872.754.900
06 mar 2024104,38104,75103,78104,38104,211.837.300
05 mar 2024104,04105,15102,95103,44103,271.992.600
04 mar 2024104,73105,48104,42104,56104,392.464.100
01 mar 2024103,04104,49102,56104,39104,222.105.100
29 feb 2024102,68103,33102,35103,07102,912.165.600
28 feb 2024101,84102,86101,67102,26102,101.203.900
27 feb 2024102,50102,75101,75102,36102,201.866.200
26 feb 2024101,18101,99101,18101,55101,391.492.400
23 feb 2024100,98101,90100,83101,49101,332.789.600
22 feb 202499,96100,7899,65100,57100,412.320.000
21 feb 202499,0299,5198,0698,8998,732.801.600
20 feb 202497,4098,6697,1298,5698,401.807.800
16 feb 202498,5999,5798,5198,5498,382.267.400
15 feb 202499,8499,9198,8999,7499,581.933.800
14 feb 202498,5599,3897,7999,1799,012.754.400
13 feb 202496,6798,2596,1397,3897,226.048.200
12 feb 202499,02100,8099,02100,58100,423.206.000
09 feb 202498,5499,1497,9398,8998,733.219.900
08 feb 202497,7698,6797,6098,6198,454.308.600
07 feb 202496,2297,5596,0996,9396,783.338.800
06 feb 202495,0195,5494,5595,2795,122.098.000
05 feb 202495,2995,3893,8094,9894,834.595.100
02 feb 202495,0696,8594,1296,3096,154.547.400
01 feb 202494,7996,2593,9996,1796,023.668.700
31 ene 202495,1295,6593,6193,8093,654.355.500
30 ene 202495,1296,0295,0495,5995,443.118.400
29 ene 202494,7195,6594,3895,5095,353.107.400
26 ene 202494,8095,2694,1594,7094,553.128.800
25 ene 202493,9194,7193,4494,6894,533.521.200
24 ene 202495,1595,2092,6792,8592,705.104.300
23 ene 202496,5096,7993,9794,3394,184.967.700
22 ene 202496,2597,4996,2297,3497,182.797.300
19 ene 202494,8995,9194,0295,6895,533.702.200
18 ene 202494,3194,9993,5094,7494,593.262.600
17 ene 202492,9393,5592,7293,4393,281.980.500
16 ene 202493,6594,0192,9893,7193,562.029.000
12 ene 202495,7495,8293,8294,4294,271.885.400
11 ene 202494,7095,3093,7695,2395,082.742.100
10 ene 202494,4995,2794,4395,0394,883.180.700
09 ene 202493,1894,2592,9294,0593,901.765.200
08 ene 202492,8194,1292,5894,0893,932.244.300
05 ene 202491,3092,9990,9692,4292,272.729.100
04 ene 202491,5192,6891,4191,7191,562.908.800
03 ene 202493,4193,4791,6291,9091,754.068.400
02 ene 202494,6295,4193,9494,4894,332.689.800
29 dic 202395,8496,3695,4595,6695,511.661.400
28 dic 202396,3996,5095,9296,1896,031.375.200
27 dic 202396,2796,9296,0296,4796,322.059.700
26 dic 202395,7196,4595,5696,1495,991.859.700
22 dic 202395,6995,9095,0395,6095,451.915.300
21 dic 202395,0495,4694,3695,2695,112.050.700
20 dic 202394,7395,9993,8993,9793,822.931.900
19 dic 202394,4295,2894,2194,9994,842.608.200
18 dic 202394,7294,7293,1793,7193,563.678.600
18 dic 20230.188 Dividendo
15 dic 202395,2096,1294,5394,7194,375.271.000
14 dic 202392,1795,9691,9595,7495,407.870.500
13 dic 202388,7690,9587,4390,6990,374.775.900
12 dic 202388,5288,8588,1888,4588,132.451.800
11 dic 202388,5888,9788,3088,7088,382.064.000
08 dic 202387,3488,8387,3488,4788,153.297.400
07 dic 202386,8987,4586,6287,4087,092.868.400
06 dic 202386,5787,7986,5386,6886,373.356.400
05 dic 202385,7186,1485,2985,6385,322.590.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...