Mercados españoles cerrados

Financial Select Sector SPDR Fund (XLF)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,12+0,23 (+0,55%)
Al cierre: 04:00PM EDT
42,08 -0,04 (-0,11%)
Después del cierre: 07:18PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202441,9442,2241,8742,1242,1240.865.103
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
30 ene 202438,7939,2838,7739,2439,0943.229.300
29 ene 202438,5338,7838,4338,7538,6044.175.600
26 ene 202438,4538,7238,4138,6538,5138.620.200
25 ene 202438,4738,5538,2738,5138,3750.693.800
24 ene 202438,3338,5338,2938,3238,1843.975.500
23 ene 202438,0938,2038,0138,1738,0346.255.500
22 ene 202438,0938,3038,0238,1137,9751.828.800
19 ene 202437,4737,9837,3537,9337,7959.407.900
18 ene 202437,2237,3736,9537,3337,1942.064.900
17 ene 202437,0237,4237,0037,2737,1338.715.900
16 ene 202437,2837,4137,1337,3437,2044.042.100
12 ene 202437,8537,9937,4537,6037,4641.279.800
11 ene 202437,7637,8137,3737,6737,5349.043.500
10 ene 202437,6937,8437,5737,8137,6737.095.500
09 ene 202437,7937,8037,6337,7537,6136.338.100
08 ene 202437,7638,0137,5637,9937,8539.098.300
05 ene 202437,5937,9537,5737,7537,6144.845.700
04 ene 202437,5737,8937,5237,5937,4536.904.200
03 ene 202437,5937,6537,3837,4437,3046.909.000
02 ene 202437,5037,7837,4337,7637,6231.351.900
29 dic 202337,7137,7737,4937,6037,4630.211.300
28 dic 202337,5537,8037,5437,7237,5825.308.000
27 dic 202337,4137,6137,3537,6137,4732.640.800
26 dic 202337,3737,5637,3137,4937,3517.837.600
22 dic 202337,3737,4937,2037,3437,2030.327.700
21 dic 202337,0637,2736,9237,2637,1227.522.200
20 dic 202337,4737,5636,9036,9036,7652.985.700
19 dic 202337,2737,5837,1737,5737,4332.509.000
18 dic 202337,3537,4237,2537,2937,1543.434.000
18 dic 20230.184 Dividendo
15 dic 202337,2637,4437,1937,3537,0369.241.700
14 dic 202337,5037,7137,3737,5737,2466.865.700
13 dic 202336,6237,2436,5537,2036,8856.989.000
12 dic 202336,4436,6236,2936,6136,2937.245.700
11 dic 202336,1436,4236,1436,3536,0431.165.700
08 dic 202335,9036,1935,8636,1335,8233.210.100
07 dic 202335,8635,9635,7735,9435,6326.050.900
06 dic 202336,1536,2835,7235,7735,4635.616.100
05 dic 202336,0236,0335,7935,9535,6439.510.900
04 dic 202335,9636,2735,9236,1335,8241.366.600
01 dic 202335,8436,2135,7836,1735,8651.261.600
30 nov 202335,5835,9035,4735,9035,5937.334.500
29 nov 202335,3535,7135,3535,5035,1936.651.300
28 nov 202335,2235,3735,1635,2534,9439.329.300
27 nov 202335,2535,3235,1835,2634,9535.017.000
24 nov 202335,2735,4435,2635,3835,0713.168.500
22 nov 202335,2135,3435,1535,2734,9632.719.200
21 nov 202335,1035,2235,0735,1334,8327.285.700
20 nov 202334,9635,2334,8935,1534,8537.285.400
17 nov 202334,9635,0234,8735,0134,7131.336.100
16 nov 202334,7934,8734,6834,8334,5333.222.500
15 nov 202334,5634,7934,5534,6934,3935.000.200
14 nov 202334,2334,6934,2034,5034,2054.296.300
13 nov 202333,7933,9533,7433,8633,5728.327.300
10 nov 202333,6933,9433,4933,9133,6235.146.100
09 nov 202333,7833,8333,4733,5333,2434.336.600
08 nov 202333,6233,7033,4633,6733,3830.165.800
07 nov 202333,5833,7133,5233,6333,3427.442.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...