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
149,96+0,84 (+0,56%)
Al cierre: 04:00PM EDT
150,25 +0,29 (+0,19%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024149,10150,93149,01149,96149,966.028.500
25 jul 2024149,42151,53148,96149,12149,1211.472.800
24 jul 2024148,71150,06148,21149,87149,876.870.400
23 jul 2024149,33149,42148,47148,63148,633.553.300
22 jul 2024148,62148,99147,88148,72148,725.190.200
19 jul 2024147,86148,58147,28147,87147,875.985.700
18 jul 2024149,58150,56146,86147,12147,1211.033.400
17 jul 2024148,83151,33148,64150,54150,5410.395.500
16 jul 2024148,64149,89148,31149,86149,867.602.500
15 jul 2024148,84148,98147,53147,75147,755.804.100
12 jul 2024147,85148,89147,74148,27148,276.614.600
11 jul 2024146,33147,74146,15147,35147,357.690.700
10 jul 2024145,11146,34144,79146,32146,325.342.300
09 jul 2024144,56145,03143,70144,95144,958.336.700
08 jul 2024144,57144,97143,88144,25144,254.001.500
05 jul 2024143,61144,49142,88144,41144,414.846.900
03 jul 2024144,66144,67142,73143,30143,307.654.000
02 jul 2024144,41144,62143,59144,40144,407.536.100
01 jul 2024146,04147,49144,65144,93144,936.562.000
28 jun 2024146,41147,02145,10145,75145,757.656.800
27 jun 2024146,22146,28145,03145,87145,874.637.900
26 jun 2024146,37146,63145,77146,11146,114.572.700
25 jun 2024147,26147,47146,28146,63146,635.171.600
24 jun 2024146,83147,61146,45147,09147,096.446.100
24 jun 20240.573 Dividendo
21 jun 2024146,59147,12146,24146,81146,248.535.400
20 jun 2024145,47146,59145,27146,40145,836.653.600
18 jun 2024145,89146,40145,60145,92145,354.872.600
17 jun 2024145,26145,96144,96145,73145,164.542.800
14 jun 2024145,63145,92145,03145,88145,314.109.600
13 jun 2024145,51146,17144,58145,93145,364.720.600
12 jun 2024146,99147,04145,67146,05145,486.522.700
11 jun 2024146,86146,86145,73146,36145,795.194.000
10 jun 2024146,20147,01145,67146,97146,405.397.700
07 jun 2024146,13147,16145,96146,43145,865.222.300
06 jun 2024145,68146,58145,18146,27145,705.425.800
05 jun 2024145,30145,95144,49145,79145,225.373.400
04 jun 2024144,58145,53144,04145,13144,566.964.200
03 jun 2024143,60145,14143,35144,71144,1510.303.300
31 may 2024142,08143,78141,91143,70143,147.945.900
30 may 2024140,99142,14140,68141,63141,087.395.500
29 may 2024141,45141,73140,95141,56141,016.838.200
28 may 2024144,10144,10142,07142,67142,118.375.100
24 may 2024145,10145,33144,33144,42143,863.948.800
23 may 2024146,27146,28144,81144,91144,345.155.900
22 may 2024145,86146,95145,77146,51145,946.831.200
21 may 2024146,26146,88145,88146,25145,684.048.900
20 may 2024146,16146,36145,69146,00145,433.890.000
17 may 2024146,00146,34145,44146,31145,747.071.600
16 may 2024145,89146,44145,62146,03145,466.740.800
15 may 2024144,70146,36144,64146,20145,638.433.700
14 may 2024143,65144,13143,11144,06143,506.198.700
13 may 2024143,88144,01143,19143,45142,895.351.500
10 may 2024143,49144,09143,39143,59143,036.324.900
09 may 2024142,25143,38142,23143,30142,746.821.800
08 may 2024142,86142,88141,90142,08141,535.461.100
07 may 2024141,72142,70141,70142,57142,017.720.600
06 may 2024140,95141,44140,64141,40140,855.605.100
03 may 2024141,09141,23140,10140,83140,288.539.300
02 may 2024141,34141,44139,72140,48139,938.425.500
01 may 2024139,71141,84139,55140,58140,0310.710.200
30 abr 2024140,90141,20140,23140,33139,789.677.700
29 abr 2024140,13140,83139,73140,43139,886.388.600
26 abr 2024139,40140,33139,30139,96139,416.013.800
25 abr 2024140,77141,00139,20139,92139,379.693.300
24 abr 2024140,99141,15140,22140,86140,317.378.600
23 abr 2024140,82141,56140,18141,30140,758.615.500
22 abr 2024139,38140,59138,93139,48138,948.531.300
19 abr 2024139,15139,34138,45138,95138,419.667.300
18 abr 2024138,53139,25138,21138,43137,898.105.800
17 abr 2024139,49139,62138,22138,44137,908.480.100
16 abr 2024139,83139,83138,59138,68138,1410.170.500
15 abr 2024140,12140,63138,41138,63138,0910.383.600
12 abr 2024140,28140,29138,46138,91138,3713.796.300
11 abr 2024142,02142,05140,60141,01140,468.153.900
10 abr 2024141,84142,24141,10141,59141,0413.052.700
09 abr 2024143,07143,35142,28143,27142,7110.534.400
08 abr 2024143,11143,11142,54142,76142,209.128.200
05 abr 2024141,73143,69141,61143,22142,669.073.100
04 abr 2024144,93145,02141,87141,95141,4012.685.700
03 abr 2024144,44145,09143,69144,03143,478.453.400
02 abr 2024144,49144,65143,44144,19143,6310.776.400
01 abr 2024147,64147,73145,94146,47145,907.378.300
28 mar 2024147,92148,23147,68147,73147,158.090.200
27 mar 2024147,01147,71146,62147,71147,138.797.400
26 mar 2024145,53145,94145,14145,77145,206.942.400
25 mar 2024145,71145,86145,01145,24144,675.253.000
22 mar 2024145,85146,22145,26145,44144,875.537.200
21 mar 2024145,75146,17145,34145,64145,078.865.300
20 mar 2024145,43145,50144,64145,45144,888.268.200
19 mar 2024144,94145,87144,52145,78145,215.240.200
18 mar 2024145,43145,57144,72144,82144,256.407.000
18 mar 20240.523 Dividendo
15 mar 2024145,02145,66144,85145,36144,2710.570.500
14 mar 2024146,55146,66145,13145,94144,859.605.700
13 mar 2024147,59147,70145,89146,46145,367.874.200
12 mar 2024146,45147,39145,96147,03145,937.143.700
11 mar 2024146,10146,61145,29146,35145,257.723.800
08 mar 2024146,56147,25146,17146,43145,337.802.500
07 mar 2024146,38147,05146,18146,70145,606.438.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...