Mercados españoles cerrados

Health Care Select Sector SPDR Fund (XLV)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
139,92-0,94 (-0,67%)
Al cierre: 04:00PM EDT
139,70 -0,22 (-0,16%)
Después del cierre: 04:17PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024140,77141,00139,20139,92139,929.666.648
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
24 ene 2024140,34140,68138,67138,69138,199.104.900
23 ene 2024139,89140,06138,97139,97139,476.407.400
22 ene 2024139,58140,44139,23140,07139,577.831.400
19 ene 2024139,46139,82138,69139,46138,968.841.300
18 ene 2024138,20139,51137,52139,38138,888.929.300
17 ene 2024139,45140,09139,01139,40138,908.337.200
16 ene 2024140,17140,36139,46139,68139,187.426.900
12 ene 2024140,48141,16140,05140,52140,018.026.400
11 ene 2024140,79141,03140,00140,87140,367.182.300
10 ene 2024140,41141,14139,88140,97140,469.773.300
09 ene 2024140,20141,56139,87140,33139,839.201.300
08 ene 2024139,16140,38138,59140,35139,857.999.400
05 ene 2024138,92139,70138,53139,12138,629.436.900
04 ene 2024138,98140,00138,74139,24138,7411.649.200
03 ene 2024139,24139,53138,38138,55138,059.585.000
02 ene 2024136,04139,05135,97138,78138,2811.785.900
29 dic 2023136,24136,62135,82136,38135,895.590.000
28 dic 2023136,00136,70135,98136,24135,755.800.200
27 dic 2023135,17135,98135,14135,89135,405.444.100
26 dic 2023134,91135,68134,74135,32134,833.688.600
22 dic 2023134,68135,44134,48135,02134,535.355.100
21 dic 2023133,53134,45133,22134,35133,875.606.800
20 dic 2023134,60134,68132,72132,73132,257.299.000
19 dic 2023133,95134,75133,74134,68134,206.358.200
18 dic 2023134,06134,20133,43133,78133,305.944.300
18 dic 20230.598 Dividendo
15 dic 2023134,68134,94133,66134,16133,088.296.600
14 dic 2023136,43136,51134,80135,31134,2210.098.700
13 dic 2023132,94136,01132,76135,97134,889.074.300
12 dic 2023133,13133,70132,50133,51132,446.779.000
11 dic 2023132,78133,19132,13132,94131,879.016.800
08 dic 2023131,94132,38131,28132,07131,016.007.600
07 dic 2023132,03132,35131,25131,85130,796.396.700
06 dic 2023132,20132,45131,75132,01130,956.210.400
05 dic 2023131,81132,12131,09131,91130,856.581.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...