Mercados españoles cerrados

The Financial Select Sector SPDR Fund (XLF)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
41,33-0,16 (-0,39%)
Al cierre: 04:00PM EDT
41,33 0,00 (0,00%)
Después del cierre: 07:59PM EDT
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 202441,3941,4341,0941,3341,3342.530.600
20 jun 202441,1841,6041,1441,4941,4942.869.100
18 jun 202440,9641,2740,9241,2741,2738.900.300
17 jun 202440,5541,0240,4841,0141,0136.076.900
14 jun 202440,5040,7340,3740,6540,6529.083.000
13 jun 202440,8140,8240,5040,7840,7839.497.900
12 jun 202441,2741,3240,7540,8140,8146.399.800
11 jun 202441,1241,1440,6540,8540,8554.584.900
10 jun 202441,3041,3741,0541,3241,3231.619.000
07 jun 202441,3041,7141,2241,4841,4842.273.300
06 jun 202441,3841,5041,1341,2941,2939.040.200
05 jun 202441,3241,3641,0141,3141,3123.817.300
04 jun 202441,1641,5041,0041,1941,1927.586.400
03 jun 202441,6341,6841,0241,3841,3837.855.000
31 may 202441,1241,6841,0041,6441,6438.664.000
30 may 202440,8641,1340,7641,0441,0432.772.600
29 may 202440,8240,9540,7040,8240,8240.620.200
28 may 202441,5241,5241,0041,1541,1531.004.900
24 may 202441,4441,6241,4441,6141,6123.474.500
23 may 202441,9041,9441,2041,3641,3651.768.500
22 may 202442,0942,2741,8541,9441,9438.661.100
21 may 202441,9942,2241,9742,1842,1833.413.400
20 may 202442,4042,4641,8941,9141,9135.719.600
17 may 202442,2542,4942,2042,4942,4929.813.200
16 may 202442,2242,3842,1642,1842,1836.032.700
15 may 202441,9742,2241,9642,1842,1836.138.300
14 may 202441,8241,9041,6641,8741,8730.638.300
13 may 202441,9542,0241,6641,6641,6629.570.100
10 may 202441,8241,9141,7741,8341,8334.306.800
09 may 202441,2641,6741,2541,6741,6731.594.800
08 may 202441,1741,4341,0641,3641,3628.390.900
07 may 202441,1741,2941,1041,2141,2142.601.200
06 may 202440,8641,0740,7741,0741,0742.335.600
03 may 202440,7040,7940,3540,5540,5545.012.600
02 may 202440,6440,7040,1740,4640,4637.085.100
01 may 202440,3340,8540,2840,3640,3654.717.600
30 abr 202440,6740,7640,3640,3640,3634.481.600
29 abr 202440,8140,9940,6140,7640,7636.596.100
26 abr 202440,8141,0540,7240,8240,8235.796.900
25 abr 202440,9241,0340,5340,8840,8850.365.700
24 abr 202441,0241,1840,9141,1241,1233.957.500
23 abr 202441,0641,2340,9541,1341,1336.488.600
22 abr 202440,6041,1040,4340,8740,8750.701.200
19 abr 202440,0540,4639,9740,3840,3855.508.000
18 abr 202439,8740,1839,7439,8339,8348.893.400
17 abr 202439,7739,9539,5339,6939,6941.561.900
16 abr 202439,8939,9839,5339,5939,5966.751.300
15 abr 202440,5840,7439,7439,8639,8671.800.600
12 abr 202440,3340,5039,9140,0640,0681.224.300
11 abr 202440,8740,9340,3540,6040,6056.870.800
10 abr 202441,1141,2740,7640,8940,8959.492.800
09 abr 202441,7741,8841,1841,5141,5151.971.400
08 abr 202441,5841,8241,5641,7541,7535.165.700
05 abr 202441,3441,6841,2041,5741,5747.539.900
04 abr 202442,0042,0841,1341,1841,1852.657.500
03 abr 202441,6841,9641,5441,6541,6539.715.900
02 abr 202441,7641,8241,6041,6741,6736.359.800
01 abr 202442,1642,2041,8141,8941,8937.537.700
28 mar 202441,9442,2241,8742,1242,1241.490.200
27 mar 202441,6041,9041,4941,8941,8936.670.300
26 mar 202441,4141,5341,2741,4041,4030.135.500
25 mar 202441,3941,4641,2641,2641,2631.784.000
22 mar 202441,9542,0441,3941,4241,4232.025.600
21 mar 202441,6642,0041,6141,9041,9049.209.200
20 mar 202441,0241,5940,9541,5641,5652.255.300
19 mar 202440,9041,0940,8841,0741,0736.748.300
18 mar 202440,7840,9240,5840,8740,8739.140.600
18 mar 20240.153 Dividendo
15 mar 202440,6040,9840,5240,7940,6467.555.700
14 mar 202441,1741,2540,6140,8340,6865.563.400
13 mar 202440,9441,1740,9141,1641,0143.471.400
12 mar 202440,7840,9840,6440,8640,7153.199.300
11 mar 202440,4740,7340,4040,6940,5436.233.100
08 mar 202440,6140,8340,5740,6240,4747.264.300
07 mar 202440,7640,8440,4040,5540,4035.505.100
06 mar 202440,4640,7340,2840,6140,4658.459.500
05 mar 202440,2540,6340,2540,4040,2550.770.200
04 mar 202440,2240,5040,2140,3940,2453.413.200
01 mar 202440,3340,4240,1640,2940,1440.760.400
29 feb 202440,4640,5540,1740,3440,1937.629.700
28 feb 202440,1340,5040,1240,3640,2140.040.800
27 feb 202440,1440,2239,9440,2140,0642.599.500
26 feb 202440,2640,5340,0340,1039,9538.370.000
23 feb 202440,2540,4740,2240,3040,1542.190.500
22 feb 202439,8640,2439,7940,1039,9555.188.200
21 feb 202439,4739,6439,3339,6439,4940.259.000
20 feb 202439,3539,6639,3239,5239,3739.952.200
16 feb 202439,7339,8139,5539,6339,4837.884.500
15 feb 202439,2239,8539,2139,7739,6258.107.900
14 feb 202438,9639,1338,8139,1038,9558.722.500
13 feb 202438,9639,0638,4238,7338,5862.948.300
12 feb 202439,0839,4338,9939,2639,1139.952.700
09 feb 202438,9239,1038,8239,0838,9350.680.400
08 feb 202438,9439,0938,7238,9738,8247.331.500
07 feb 202439,0439,1738,7739,1238,9739.018.700
06 feb 202438,7038,8938,6538,8338,6841.055.700
05 feb 202438,7638,8838,5838,7538,6037.351.300
02 feb 202438,6939,1638,6738,9838,8361.775.600
01 feb 202438,6938,8538,2538,8238,6763.445.600
31 ene 202439,1639,4538,7438,7638,6165.780.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...