Mercados españoles cerrados

The Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
145,88-0,05 (-0,03%)
Al cierre: 04:00PM EDT
146,00 +0,12 (+0,08%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 2024145,63145,92145,03145,88145,884.109.600
13 jun 2024145,51146,17144,58145,93145,934.720.600
12 jun 2024146,99147,04145,67146,05146,056.522.700
11 jun 2024146,86146,86145,73146,36146,365.194.000
10 jun 2024146,20147,01145,67146,97146,975.397.700
07 jun 2024146,13147,16145,96146,43146,435.222.300
06 jun 2024145,68146,58145,18146,27146,275.425.800
05 jun 2024145,30145,95144,49145,79145,795.373.400
04 jun 2024144,58145,53144,04145,13145,136.964.200
03 jun 2024143,60145,14143,35144,71144,7110.303.300
31 may 2024142,08143,78141,91143,70143,707.945.900
30 may 2024140,99142,14140,68141,63141,637.395.500
29 may 2024141,45141,73140,95141,56141,566.838.200
28 may 2024144,10144,10142,07142,67142,678.375.100
24 may 2024145,10145,33144,33144,42144,423.948.800
23 may 2024146,27146,28144,81144,91144,915.155.900
22 may 2024145,86146,95145,77146,51146,516.831.200
21 may 2024146,26146,88145,88146,25146,254.048.900
20 may 2024146,16146,36145,69146,00146,003.890.000
17 may 2024146,00146,34145,44146,31146,317.071.600
16 may 2024145,89146,44145,62146,03146,036.740.800
15 may 2024144,70146,36144,64146,20146,208.433.700
14 may 2024143,65144,13143,11144,06144,066.198.700
13 may 2024143,88144,01143,19143,45143,455.351.500
10 may 2024143,49144,09143,39143,59143,596.324.900
09 may 2024142,25143,38142,23143,30143,306.821.800
08 may 2024142,86142,88141,90142,08142,085.461.100
07 may 2024141,72142,70141,70142,57142,577.720.600
06 may 2024140,95141,44140,64141,40141,405.605.100
03 may 2024141,09141,23140,10140,83140,838.539.300
02 may 2024141,34141,44139,72140,48140,488.425.500
01 may 2024139,71141,84139,55140,58140,5810.710.200
30 abr 2024140,90141,20140,23140,33140,339.677.700
29 abr 2024140,13140,83139,73140,43140,436.388.600
26 abr 2024139,40140,33139,30139,96139,966.013.800
25 abr 2024140,77141,00139,20139,92139,929.693.300
24 abr 2024140,99141,15140,22140,86140,867.378.600
23 abr 2024140,82141,56140,18141,30141,308.615.500
22 abr 2024139,38140,59138,93139,48139,488.531.300
19 abr 2024139,15139,34138,45138,95138,959.667.300
18 abr 2024138,53139,25138,21138,43138,438.105.800
17 abr 2024139,49139,62138,22138,44138,448.480.100
16 abr 2024139,83139,83138,59138,68138,6810.170.500
15 abr 2024140,12140,63138,41138,63138,6310.383.600
12 abr 2024140,28140,29138,46138,91138,9113.796.300
11 abr 2024142,02142,05140,60141,01141,018.153.900
10 abr 2024141,84142,24141,10141,59141,5913.052.700
09 abr 2024143,07143,35142,28143,27143,2710.534.400
08 abr 2024143,11143,11142,54142,76142,769.128.200
05 abr 2024141,73143,69141,61143,22143,229.073.100
04 abr 2024144,93145,02141,87141,95141,9512.685.700
03 abr 2024144,44145,09143,69144,03144,038.453.400
02 abr 2024144,49144,65143,44144,19144,1910.776.400
01 abr 2024147,64147,73145,94146,47146,477.378.300
28 mar 2024147,92148,23147,68147,73147,738.090.200
27 mar 2024147,01147,71146,62147,71147,718.797.400
26 mar 2024145,53145,94145,14145,77145,776.942.400
25 mar 2024145,71145,86145,01145,24145,245.253.000
22 mar 2024145,85146,22145,26145,44145,445.537.200
21 mar 2024145,75146,17145,34145,64145,648.865.300
20 mar 2024145,43145,50144,64145,45145,458.268.200
19 mar 2024144,94145,87144,52145,78145,785.240.200
18 mar 2024145,43145,57144,72144,82144,826.407.000
18 mar 20240.523 Dividendo
15 mar 2024145,02145,66144,85145,36144,8410.570.500
14 mar 2024146,55146,66145,13145,94145,419.605.700
13 mar 2024147,59147,70145,89146,46145,937.874.200
12 mar 2024146,45147,39145,96147,03146,507.143.700
11 mar 2024146,10146,61145,29146,35145,827.723.800
08 mar 2024146,56147,25146,17146,43145,907.802.500
07 mar 2024146,38147,05146,18146,70146,176.438.300
06 mar 2024145,30146,56145,30146,02145,498.085.300
05 mar 2024146,17146,41144,55145,03144,519.743.400
04 mar 2024145,92146,68145,77146,12145,5910.657.800
01 mar 2024145,15146,44144,51146,34145,818.741.400
29 feb 2024146,00146,24144,72144,82144,309.435.600
28 feb 2024146,12146,28145,32146,01145,488.038.800
27 feb 2024146,38147,19146,04146,74146,217.374.000
26 feb 2024147,77148,11146,97147,10146,577.248.300
23 feb 2024147,66148,27147,34147,86147,339.194.600
22 feb 2024145,64147,43145,33147,16146,639.130.000
21 feb 2024144,66145,49144,24145,45144,937.213.800
20 feb 2024145,73146,19144,76145,13144,619.120.400
16 feb 2024145,34146,60144,82145,62145,108.424.100
15 feb 2024144,20145,43143,99145,15144,639.294.800
14 feb 2024143,35144,15143,07144,10143,589.701.100
13 feb 2024143,47144,47142,15142,86142,3511.170.000
12 feb 2024143,82144,24143,14144,20143,686.645.500
09 feb 2024144,06144,29143,54144,01143,497.447.800
08 feb 2024144,23144,23143,47144,12143,606.672.400
07 feb 2024144,34145,03144,07144,37143,857.884.600
06 feb 2024143,54144,09142,82143,98143,4610.159.000
05 feb 2024142,50143,31141,78142,43141,929.631.700
02 feb 2024142,15142,65141,27141,99141,4810.629.200
01 feb 2024140,55142,20139,87142,20141,698.503.600
31 ene 2024141,64141,75140,35140,38139,8710.223.100
30 ene 2024140,48140,82139,81140,57140,065.940.300
29 ene 2024139,40140,26139,31140,25139,756.229.600
26 ene 2024139,44139,56138,92139,27138,775.759.100
25 ene 2024138,20138,51137,21138,48137,9810.050.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...