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
43,41+0,67 (+1,57%)
Al cierre: 04:00PM EDT
43,47 +0,06 (+0,14%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202442,9743,5442,9543,4143,4132.626.700
25 jul 202442,6643,3742,6542,7442,7444.862.000
24 jul 202443,0443,1342,5842,5842,5847.786.900
23 jul 202443,2043,3943,1043,1743,1723.800.400
22 jul 202442,9543,1742,7543,0943,0929.071.100
19 jul 202443,2743,3642,8042,8542,8547.220.000
18 jul 202443,6744,1143,1943,2943,2958.731.300
17 jul 202443,4443,9043,3743,8243,8254.773.300
16 jul 202443,0343,5142,9543,4943,4952.243.100
15 jul 202442,5343,0442,5043,0043,0046.561.200
12 jul 202442,1942,5642,0842,3842,3839.041.200
11 jul 202441,9542,3141,8242,2442,2445.836.600
10 jul 202441,5541,9241,5341,9141,9128.445.400
09 jul 202441,4742,0241,4241,7541,7533.140.000
08 jul 202441,6041,8541,3841,4341,4327.779.300
05 jul 202441,6441,6441,3041,5441,5421.421.100
03 jul 202441,7241,7641,5341,5541,5521.113.200
02 jul 202441,1241,6841,1041,6841,6827.033.100
01 jul 202441,2841,5541,0341,2041,2036.131.100
28 jun 202441,0641,3740,9441,1141,1144.045.100
27 jun 202440,9041,0240,7240,9740,9725.466.100
26 jun 202441,0941,1140,8241,0241,0237.978.500
25 jun 202441,5141,6441,1641,2841,2832.852.900
24 jun 202441,3441,8541,2441,5941,5945.252.000
24 jun 20240.163 Dividendo
21 jun 202441,3941,4341,0941,3341,1742.532.800
20 jun 202441,1841,6041,1441,4941,3342.869.100
18 jun 202440,9641,2740,9241,2741,1138.900.300
17 jun 202440,5541,0240,4841,0140,8536.076.900
14 jun 202440,5040,7340,3740,6540,4929.083.000
13 jun 202440,8140,8240,5040,7840,6239.497.900
12 jun 202441,2741,3240,7540,8140,6546.399.800
11 jun 202441,1241,1440,6540,8540,6954.584.900
10 jun 202441,3041,3741,0541,3241,1631.619.000
07 jun 202441,3041,7141,2241,4841,3242.273.300
06 jun 202441,3841,5041,1341,2941,1339.040.200
05 jun 202441,3241,3641,0141,3141,1523.817.300
04 jun 202441,1641,5041,0041,1941,0327.586.400
03 jun 202441,6341,6841,0241,3841,2237.855.000
31 may 202441,1241,6841,0041,6441,4838.664.000
30 may 202440,8641,1340,7641,0440,8832.772.600
29 may 202440,8240,9540,7040,8240,6640.620.200
28 may 202441,5241,5241,0041,1540,9931.004.900
24 may 202441,4441,6241,4441,6141,4523.474.500
23 may 202441,9041,9441,2041,3641,2051.768.500
22 may 202442,0942,2741,8541,9441,7738.661.100
21 may 202441,9942,2241,9742,1842,0133.413.400
20 may 202442,4042,4641,8941,9141,7435.719.600
17 may 202442,2542,4942,2042,4942,3229.813.200
16 may 202442,2242,3842,1642,1842,0136.032.700
15 may 202441,9742,2241,9642,1842,0136.138.300
14 may 202441,8241,9041,6641,8741,7030.638.300
13 may 202441,9542,0241,6641,6641,5029.570.100
10 may 202441,8241,9141,7741,8341,6734.306.800
09 may 202441,2641,6741,2541,6741,5131.594.800
08 may 202441,1741,4341,0641,3641,2028.390.900
07 may 202441,1741,2941,1041,2141,0542.601.200
06 may 202440,8641,0740,7741,0740,9142.335.600
03 may 202440,7040,7940,3540,5540,3945.012.600
02 may 202440,6440,7040,1740,4640,3037.085.100
01 may 202440,3340,8540,2840,3640,2054.717.600
30 abr 202440,6740,7640,3640,3640,2034.481.600
29 abr 202440,8140,9940,6140,7640,6036.596.100
26 abr 202440,8141,0540,7240,8240,6635.796.900
25 abr 202440,9241,0340,5340,8840,7250.365.700
24 abr 202441,0241,1840,9141,1240,9633.957.500
23 abr 202441,0641,2340,9541,1340,9736.488.600
22 abr 202440,6041,1040,4340,8740,7150.701.200
19 abr 202440,0540,4639,9740,3840,2255.508.000
18 abr 202439,8740,1839,7439,8339,6748.893.400
17 abr 202439,7739,9539,5339,6939,5341.561.900
16 abr 202439,8939,9839,5339,5939,4366.751.300
15 abr 202440,5840,7439,7439,8639,7071.800.600
12 abr 202440,3340,5039,9140,0639,9081.224.300
11 abr 202440,8740,9340,3540,6040,4456.870.800
10 abr 202441,1141,2740,7640,8940,7359.492.800
09 abr 202441,7741,8841,1841,5141,3551.971.400
08 abr 202441,5841,8241,5641,7541,5935.165.700
05 abr 202441,3441,6841,2041,5741,4147.539.900
04 abr 202442,0042,0841,1341,1841,0252.657.500
03 abr 202441,6841,9641,5441,6541,4939.715.900
02 abr 202441,7641,8241,6041,6741,5136.359.800
01 abr 202442,1642,2041,8141,8941,7237.537.700
28 mar 202441,9442,2241,8742,1241,9541.490.200
27 mar 202441,6041,9041,4941,8941,7236.670.300
26 mar 202441,4141,5341,2741,4041,2430.135.500
25 mar 202441,3941,4641,2641,2641,1031.784.000
22 mar 202441,9542,0441,3941,4241,2632.025.600
21 mar 202441,6642,0041,6141,9041,7349.209.200
20 mar 202441,0241,5940,9541,5641,4052.255.300
19 mar 202440,9041,0940,8841,0740,9136.748.300
18 mar 202440,7840,9240,5840,8740,7139.140.600
18 mar 20240.153 Dividendo
15 mar 202440,6040,9840,5240,7940,4867.555.700
14 mar 202441,1741,2540,6140,8340,5265.563.400
13 mar 202440,9441,1740,9141,1640,8443.471.400
12 mar 202440,7840,9840,6440,8640,5553.199.300
11 mar 202440,4740,7340,4040,6940,3836.233.100
08 mar 202440,6140,8340,5740,6240,3147.264.300
07 mar 202440,7640,8440,4040,5540,2435.505.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...