Mercados españoles abiertos en 7 hrs 17 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
58.106,44 -667,15 (-1,14%)
Utilities Select Sector SPDR Fund (XLU)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 69,05 | 69,60 | 68,91 | 69,54 | 69,54 | 14.392.853 |
| 06 may 2024 | 68,62 | 68,83 | 68,20 | 68,76 | 68,76 | 10.610.700 |
| 03 may 2024 | 68,40 | 68,63 | 67,80 | 68,41 | 68,41 | 14.908.500 |
| 02 may 2024 | 67,79 | 68,04 | 67,25 | 67,87 | 67,87 | 14.304.700 |
| 01 may 2024 | 66,73 | 68,12 | 66,47 | 67,51 | 67,51 | 21.185.900 |
| 30 abr 2024 | 66,72 | 67,26 | 66,28 | 66,74 | 66,74 | 14.862.400 |
| 29 abr 2024 | 66,65 | 67,21 | 66,59 | 67,09 | 67,09 | 14.684.100 |
| 26 abr 2024 | 66,92 | 67,01 | 66,16 | 66,19 | 66,19 | 12.273.700 |
| 25 abr 2024 | 66,58 | 67,19 | 66,00 | 66,92 | 66,92 | 15.781.200 |
| 24 abr 2024 | 65,74 | 66,96 | 65,41 | 66,74 | 66,74 | 13.063.500 |
| 23 abr 2024 | 66,00 | 66,76 | 65,84 | 66,34 | 66,34 | 11.169.000 |
| 22 abr 2024 | 65,47 | 66,21 | 65,02 | 66,03 | 66,03 | 11.729.300 |
| 19 abr 2024 | 64,61 | 65,57 | 64,54 | 65,43 | 65,43 | 18.500.300 |
| 18 abr 2024 | 64,30 | 64,66 | 63,83 | 64,44 | 64,44 | 11.144.300 |
| 17 abr 2024 | 63,18 | 64,24 | 63,06 | 64,08 | 64,08 | 14.076.400 |
| 16 abr 2024 | 63,41 | 63,48 | 62,55 | 62,77 | 62,77 | 16.453.800 |
| 15 abr 2024 | 64,64 | 64,91 | 63,37 | 63,61 | 63,61 | 14.703.900 |
| 12 abr 2024 | 64,81 | 65,00 | 63,89 | 64,20 | 64,20 | 19.922.400 |
| 11 abr 2024 | 65,19 | 65,27 | 64,25 | 64,69 | 64,69 | 12.810.600 |
| 10 abr 2024 | 64,63 | 65,07 | 64,25 | 64,82 | 64,82 | 19.140.300 |
| 09 abr 2024 | 65,73 | 66,08 | 65,54 | 65,95 | 65,95 | 12.012.600 |
| 08 abr 2024 | 65,17 | 65,70 | 65,08 | 65,59 | 65,59 | 10.071.300 |
| 05 abr 2024 | 64,55 | 65,33 | 64,24 | 65,16 | 65,16 | 16.158.000 |
| 04 abr 2024 | 65,61 | 65,80 | 64,53 | 64,97 | 64,97 | 14.678.400 |
| 03 abr 2024 | 65,35 | 65,53 | 64,86 | 65,10 | 65,10 | 13.287.100 |
| 02 abr 2024 | 65,10 | 65,74 | 65,07 | 65,36 | 65,36 | 15.106.200 |
| 01 abr 2024 | 65,66 | 65,73 | 64,83 | 65,25 | 65,25 | 11.351.300 |
| 28 mar 2024 | 65,19 | 65,76 | 65,02 | 65,65 | 65,65 | 13.746.100 |
| 27 mar 2024 | 63,90 | 65,20 | 63,83 | 65,20 | 65,20 | 17.300.200 |
| 26 mar 2024 | 64,23 | 64,42 | 63,38 | 63,43 | 63,43 | 14.915.200 |
| 25 mar 2024 | 64,04 | 64,20 | 63,77 | 64,16 | 64,16 | 11.597.100 |
| 22 mar 2024 | 64,17 | 64,29 | 63,78 | 63,86 | 63,86 | 10.529.700 |
| 21 mar 2024 | 64,04 | 64,47 | 63,74 | 63,77 | 63,77 | 20.163.900 |
| 20 mar 2024 | 63,68 | 64,20 | 63,51 | 63,87 | 63,87 | 16.310.400 |
| 19 mar 2024 | 63,38 | 63,85 | 63,20 | 63,79 | 63,79 | 9.992.700 |
| 18 mar 2024 | 63,02 | 63,63 | 62,65 | 63,23 | 63,23 | 13.421.900 |
| 18 mar 2024 | 0.52 Dividendo | |||||
| 15 mar 2024 | 63,17 | 63,80 | 63,11 | 63,46 | 62,94 | 17.711.800 |
| 14 mar 2024 | 63,74 | 63,99 | 62,92 | 63,37 | 62,85 | 15.934.900 |
| 13 mar 2024 | 63,95 | 64,45 | 63,74 | 63,88 | 63,36 | 12.938.900 |
| 12 mar 2024 | 63,94 | 63,97 | 63,05 | 63,45 | 62,93 | 14.744.500 |
| 11 mar 2024 | 63,66 | 64,21 | 63,42 | 64,07 | 63,55 | 10.484.100 |
| 08 mar 2024 | 63,77 | 63,94 | 63,22 | 63,75 | 63,23 | 13.755.800 |
| 07 mar 2024 | 63,70 | 63,86 | 63,47 | 63,59 | 63,07 | 10.692.100 |
| 06 mar 2024 | 63,03 | 63,50 | 62,89 | 63,18 | 62,66 | 16.326.100 |
| 05 mar 2024 | 62,95 | 63,97 | 62,32 | 62,58 | 62,07 | 24.801.400 |
| 04 mar 2024 | 61,43 | 62,85 | 61,43 | 62,76 | 62,25 | 16.510.400 |
| 01 mar 2024 | 61,91 | 61,92 | 60,96 | 61,72 | 61,21 | 21.254.100 |
| 29 feb 2024 | 62,32 | 62,62 | 61,81 | 62,10 | 61,59 | 15.337.700 |
| 28 feb 2024 | 61,82 | 62,17 | 61,68 | 62,08 | 61,57 | 11.491.800 |
| 27 feb 2024 | 61,10 | 61,91 | 60,85 | 61,89 | 61,38 | 13.743.800 |
| 26 feb 2024 | 61,66 | 61,70 | 60,63 | 60,74 | 60,24 | 12.793.500 |
| 23 feb 2024 | 61,65 | 62,25 | 61,50 | 61,96 | 61,45 | 12.286.400 |
| 22 feb 2024 | 61,51 | 61,78 | 61,05 | 61,52 | 61,02 | 15.920.800 |
| 21 feb 2024 | 61,59 | 62,08 | 61,29 | 62,00 | 61,49 | 15.785.400 |
| 20 feb 2024 | 61,12 | 61,89 | 61,06 | 61,19 | 60,69 | 11.382.000 |
| 16 feb 2024 | 61,00 | 61,52 | 60,63 | 61,23 | 60,73 | 14.957.100 |
| 15 feb 2024 | 60,48 | 61,35 | 60,48 | 61,30 | 60,80 | 17.340.400 |
| 14 feb 2024 | 60,18 | 60,43 | 59,84 | 60,29 | 59,80 | 17.435.900 |
| 13 feb 2024 | 60,63 | 60,94 | 59,14 | 59,96 | 59,47 | 22.701.100 |
| 12 feb 2024 | 60,27 | 61,02 | 60,12 | 60,97 | 60,47 | 12.609.500 |
| 09 feb 2024 | 59,87 | 60,33 | 59,75 | 60,27 | 59,78 | 14.823.900 |
| 08 feb 2024 | 60,20 | 60,33 | 59,52 | 60,04 | 59,55 | 20.877.700 |
| 07 feb 2024 | 60,67 | 60,80 | 60,15 | 60,47 | 59,97 | 11.874.300 |
| 06 feb 2024 | 60,18 | 60,63 | 59,99 | 60,43 | 59,93 | 13.778.500 |
| 05 feb 2024 | 60,89 | 60,93 | 60,18 | 60,21 | 59,72 | 19.947.500 |
| 02 feb 2024 | 61,91 | 62,09 | 61,06 | 61,49 | 60,99 | 25.917.700 |
| 01 feb 2024 | 61,19 | 62,62 | 60,91 | 62,62 | 62,11 | 25.753.600 |
| 31 ene 2024 | 62,09 | 62,36 | 61,10 | 61,45 | 60,95 | 29.821.200 |
| 30 ene 2024 | 61,45 | 61,95 | 61,05 | 61,58 | 61,08 | 18.054.500 |
| 29 ene 2024 | 61,25 | 61,84 | 60,89 | 61,60 | 61,10 | 13.027.200 |
| 26 ene 2024 | 61,19 | 61,44 | 61,01 | 61,21 | 60,71 | 18.326.600 |
| 25 ene 2024 | 60,75 | 61,04 | 60,18 | 61,03 | 60,53 | 25.258.400 |
| 24 ene 2024 | 61,20 | 61,30 | 59,86 | 59,95 | 59,46 | 25.439.100 |
| 23 ene 2024 | 60,69 | 60,97 | 60,42 | 60,78 | 60,28 | 20.550.100 |
| 22 ene 2024 | 60,96 | 61,41 | 60,41 | 60,67 | 60,17 | 20.838.100 |
| 19 ene 2024 | 61,12 | 61,22 | 60,59 | 60,98 | 60,48 | 14.119.400 |
| 18 ene 2024 | 61,41 | 61,47 | 60,71 | 61,06 | 60,56 | 19.732.000 |
| 17 ene 2024 | 62,27 | 62,84 | 61,25 | 61,72 | 61,21 | 19.589.000 |
| 16 ene 2024 | 63,01 | 63,18 | 62,48 | 62,63 | 62,12 | 15.227.000 |
| 12 ene 2024 | 63,38 | 63,58 | 63,07 | 63,32 | 62,80 | 9.768.700 |
| 11 ene 2024 | 64,25 | 64,26 | 62,76 | 62,96 | 62,44 | 22.176.800 |
| 10 ene 2024 | 64,47 | 64,76 | 64,23 | 64,46 | 63,93 | 10.926.900 |
| 09 ene 2024 | 64,66 | 64,76 | 64,33 | 64,47 | 63,94 | 14.402.700 |
| 08 ene 2024 | 64,39 | 65,02 | 64,19 | 65,00 | 64,47 | 11.717.200 |
| 05 ene 2024 | 64,20 | 64,84 | 63,91 | 64,53 | 64,00 | 13.595.200 |
| 04 ene 2024 | 64,56 | 64,90 | 64,21 | 64,29 | 63,76 | 13.311.200 |
| 03 ene 2024 | 64,23 | 64,61 | 63,79 | 64,49 | 63,96 | 16.433.200 |
| 02 ene 2024 | 63,06 | 64,40 | 62,93 | 64,25 | 63,72 | 15.379.300 |
| 29 dic 2023 | 63,27 | 63,46 | 62,91 | 63,33 | 62,81 | 11.239.000 |
| 28 dic 2023 | 62,76 | 63,50 | 62,76 | 63,41 | 62,89 | 8.673.200 |
| 27 dic 2023 | 62,88 | 63,08 | 62,64 | 62,96 | 62,44 | 9.492.200 |
| 26 dic 2023 | 62,52 | 63,24 | 62,50 | 63,00 | 62,48 | 9.537.500 |
| 22 dic 2023 | 62,64 | 63,24 | 62,50 | 62,62 | 62,11 | 13.223.700 |
| 21 dic 2023 | 62,51 | 62,84 | 61,97 | 62,41 | 61,90 | 15.876.800 |
| 20 dic 2023 | 63,51 | 63,69 | 62,29 | 62,30 | 61,79 | 18.325.900 |
| 19 dic 2023 | 63,45 | 63,67 | 63,18 | 63,59 | 63,07 | 12.688.900 |
| 18 dic 2023 | 63,55 | 63,91 | 63,10 | 63,23 | 62,71 | 16.253.500 |
| 18 dic 2023 | 0.597 Dividendo | |||||
| 15 dic 2023 | 64,45 | 64,78 | 63,50 | 63,97 | 62,85 | 26.563.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.