Mercados españoles cerrados

Consumer Staples Select Sector SPDR Fund (XLP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
75,59-0,16 (-0,21%)
Al cierre: 04:00PM EDT
75,70 +0,11 (+0,15%)
Después del cierre: 05:32PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202475,4876,0075,4375,5975,5913.297.736
25 abr 202476,0976,4775,4775,7575,7514.352.600
24 abr 202474,8476,0274,4975,9375,9315.011.000
23 abr 202475,2775,4375,0275,3675,3612.821.100
22 abr 202474,5975,3574,2675,1575,1512.181.600
19 abr 202473,6974,4873,5674,4474,4415.841.900
18 abr 202473,6273,8973,4773,7273,7211.964.200
17 abr 202473,5473,6473,0373,3873,3812.731.500
16 abr 202473,2373,3372,9373,1173,1112.737.600
15 abr 202473,8374,0272,9773,0873,0812.119.600
12 abr 202473,8374,0273,3073,3873,3814.605.400
11 abr 202474,6774,6973,9074,1374,1310.551.900
10 abr 202474,0074,4373,7774,3174,3115.018.400
09 abr 202474,4474,6074,0274,5874,5812.633.200
08 abr 202474,2074,4974,1574,2274,2210.040.700
05 abr 202474,1574,5673,9974,3374,3311.148.900
04 abr 202474,8674,9974,1174,2174,2118.289.500
03 abr 202475,3375,3374,4174,5374,5316.094.700
02 abr 202475,7575,8675,2475,3675,3616.269.200
01 abr 202476,3576,4675,7575,7575,7513.205.200
28 mar 202476,4976,6176,2676,3676,369.172.700
27 mar 202475,8576,2675,8576,2676,269.848.100
26 mar 202475,5275,6975,4175,4775,477.964.400
25 mar 202475,6475,8275,2775,4375,4311.003.700
22 mar 202476,0176,1375,6275,6475,6410.942.300
21 mar 202476,0176,2775,6976,0176,018.936.100
20 mar 202475,8576,0075,5775,9775,9710.986.100
19 mar 202475,5675,7875,5275,7475,7410.245.900
18 mar 202474,8975,6874,8975,4675,4610.229.000
18 mar 20240.552 Dividendo
15 mar 202475,2075,6175,0875,5374,9814.247.900
14 mar 202476,1076,2875,3175,5675,0114.086.100
13 mar 202475,9576,2075,8376,1575,599.739.500
12 mar 202475,7476,1975,6475,9675,4010.454.900
11 mar 202475,3375,6875,1175,5775,029.316.500
08 mar 202475,2575,3974,8975,1674,6113.301.600
07 mar 202475,6475,8375,4675,7675,219.174.900
06 mar 202475,0575,4674,9875,3374,7811.816.200
05 mar 202474,8475,2274,5574,7074,1515.708.400
04 mar 202474,1774,5874,1574,5273,9815.912.700
01 mar 202474,2574,5473,9474,4673,9215.512.000
29 feb 202474,8074,9174,3174,4573,9114.083.400
28 feb 202474,4474,6474,2574,5774,036.768.700
27 feb 202474,4174,5374,2874,4973,958.294.300
26 feb 202474,8074,8274,3774,4873,9411.806.000
23 feb 202474,5975,1674,4674,7874,2312.548.300
22 feb 202473,9974,6373,6974,5574,0111.744.900
21 feb 202474,1974,4473,9774,3273,7813.776.600
20 feb 202473,8074,4773,6874,0573,5115.388.700
16 feb 202473,1073,6272,7973,2872,7415.568.300
15 feb 202472,9973,2772,9173,1772,6414.235.700
14 feb 202472,7872,8272,3672,7072,1715.191.300
13 feb 202473,5873,7972,4072,8472,3121.640.600
12 feb 202473,1973,6472,8073,6373,0913.422.900
09 feb 202473,6073,6073,0073,1172,5820.698.800
08 feb 202473,6974,0873,4773,7973,2516.287.600
07 feb 202474,1974,2373,7473,8173,277.544.100
06 feb 202473,7173,9273,4773,8873,3411.224.200
05 feb 202474,1974,2473,6973,7173,1714.564.700
02 feb 202474,1974,4873,8174,1773,6323.158.000
01 feb 202472,9574,4172,7274,4173,8720.588.700
31 ene 202473,4473,6572,8372,9272,3917.220.600
30 ene 202472,9473,5072,6873,4672,9211.058.900
29 ene 202472,8373,0872,5773,0572,529.321.900
26 ene 202472,4272,7472,4272,6372,107.432.800
25 ene 202471,8972,2871,5972,2871,7512.160.900
24 ene 202472,4272,4671,5771,5971,0712.290.500
23 ene 202472,0872,5972,0672,4871,9513.859.600
22 ene 202471,7472,0071,5671,7071,1815.078.600
19 ene 202472,3272,3471,6872,0571,5211.309.600
18 ene 202472,1772,3171,7172,2671,7310.548.800
17 ene 202472,2372,6072,0872,3571,829.641.400
16 ene 202472,8172,8572,1172,4071,8711.566.900
12 ene 202472,8272,9872,5572,8072,277.712.800
11 ene 202472,5072,6172,0872,5772,049.507.800
10 ene 202472,6773,0072,3672,5872,0511.113.300
09 ene 202472,2772,7372,0172,7372,207.838.600
08 ene 202472,0272,5771,9872,5472,019.409.000
05 ene 202472,2172,4871,5972,0171,4812.802.200
04 ene 202472,2272,6672,0272,1771,6410.865.000
03 ene 202472,9773,0972,1672,2771,7413.979.700
02 ene 202471,7772,9671,7772,8472,3112.912.000
29 dic 202371,7872,0771,7172,0371,5010.412.300
28 dic 202371,7571,9771,6571,8871,356.466.000
27 dic 202371,5471,8571,4471,8571,327.566.700
26 dic 202371,0771,7071,0771,5271,006.915.800
22 dic 202370,8671,3570,7971,2270,707.831.800
21 dic 202370,5770,7570,1270,6870,1610.971.900
20 dic 202371,1171,2770,1970,1969,6816.705.400
19 dic 202371,3171,6671,2871,5871,068.283.200
18 dic 202371,0171,7070,8671,4470,9211.816.000
18 dic 20230.536 Dividendo
15 dic 202371,1471,4470,9671,2470,1917.432.700
14 dic 202372,3672,4771,1971,2470,1916.056.700
13 dic 202371,0072,3270,8272,3071,2314.052.700
12 dic 202370,9371,0170,6171,0169,968.764.500
11 dic 202370,5070,8170,3970,7869,7316.192.800
08 dic 202370,4770,5370,0170,1169,078.191.300
07 dic 202370,5070,8370,2570,6069,568.460.000
06 dic 202370,3270,4770,0170,3069,2611.008.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...