Mercados españoles cerrados en 5 hrs 15 min

SPDR S&P Metals and Mining ETF (XME)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
42,10+1,16 (+2,83%)
Al cierre: 04:00PM EDT
42,30 +0,20 (+0,48%)
Después del cierre: 07:29PM EDT
Intervalo de fechas:
28 sept 2021 - 28 sept 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 sept 202241,8242,6141,4742,1042,104.657.700
26 sept 202241,0142,4240,7640,9440,945.255.700
23 sept 202242,6042,6540,9941,5941,596.504.700
22 sept 202245,2345,5743,8343,9243,924.164.300
21 sept 202246,0346,4144,6644,6844,685.774.300
20 sept 202246,1446,1445,1845,6445,643.035.200
19 sept 202244,2547,0844,1546,8946,898.412.800
19 sept 20220.2 Dividendo
16 sept 202245,4945,9344,8445,3645,167.094.500
15 sept 202247,0747,5845,7445,9245,725.340.900
14 sept 202248,2148,3346,5947,2247,015.894.400
13 sept 202249,1350,0548,5348,7148,503.690.600
12 sept 202251,3151,4250,3550,5550,334.627.000
09 sept 202249,7050,6949,5750,5850,363.933.500
08 sept 202248,3448,9547,8648,7348,524.186.300
07 sept 202247,5048,5846,8848,4348,222.970.700
06 sept 202248,5749,1447,7248,0047,794.169.200
02 sept 202248,5548,6947,4247,6647,455.211.900
01 sept 202248,0048,0246,7747,2747,065.779.100
31 ago 202249,2749,7648,6549,1348,913.236.200
30 ago 202251,5651,5648,9449,5349,314.583.500
29 ago 202251,3052,5850,9651,7551,523.953.200
26 ago 202253,7853,8651,9752,0551,823.516.500
25 ago 202252,6953,4752,2453,4553,213.176.800
24 ago 202250,9452,1050,4552,0951,862.703.800
23 ago 202250,2451,8250,2051,0050,782.607.900
22 ago 202249,4950,4049,1349,7849,562.882.300
19 ago 202251,1251,1250,0250,2750,052.347.100
18 ago 202251,1152,1051,0351,9451,712.494.700
17 ago 202251,3151,4150,5750,7250,502.451.100
16 ago 202252,1552,5351,9752,1151,883.240.900
15 ago 202251,1251,7350,4151,6651,434.955.000
12 ago 202251,4352,7851,3052,4952,263.748.000
11 ago 202251,6452,7051,4051,4551,223.557.400
10 ago 202249,9551,1749,7951,0350,804.484.100
09 ago 202249,0549,4448,5849,2849,062.621.200
08 ago 202249,0449,7248,7148,8948,672.820.800
05 ago 202246,9448,8646,6348,4748,263.473.100
04 ago 202247,1448,1546,4047,3947,182.596.500
03 ago 202247,4147,4846,5046,9246,711.965.500
02 ago 202247,3247,8346,4047,0946,882.819.100
01 ago 202247,8547,9347,0047,7347,523.044.500
29 jul 202247,5048,3646,7848,2448,033.147.200
28 jul 202247,1547,7745,8747,0446,833.433.500
27 jul 202245,4146,9044,7446,6946,484.193.000
26 jul 202245,2145,7644,5945,1644,962.300.500
25 jul 202244,3945,3043,8245,2345,033.778.600
22 jul 202245,2945,8143,4143,7443,553.098.900
21 jul 202244,8245,0843,6344,9644,765.527.800
20 jul 202244,7745,1644,0944,9144,714.016.800
19 jul 202243,8244,8543,5144,8044,604.079.600
18 jul 202244,0044,8343,4543,6343,444.531.000
15 jul 202242,8942,9841,6142,9142,723.011.600
14 jul 202241,9642,1541,0942,0941,907.645.500
13 jul 202241,9843,7641,9043,3743,183.946.700
12 jul 202241,9143,3641,6242,4542,263.292.200
11 jul 202242,3342,9442,0242,2542,063.050.200
08 jul 202243,4243,5842,2542,9642,773.624.000
07 jul 202242,4443,8442,4443,3343,145.431.800
06 jul 202241,3741,6339,8341,1841,007.320.000
05 jul 202242,2742,3240,7141,4741,2910.079.200
01 jul 202242,9743,7642,1543,6143,423.818.700
30 jun 202243,7644,3242,6543,4043,214.581.600
29 jun 202246,4246,5344,1044,7544,553.707.600
28 jun 202247,4447,7545,8246,0445,843.071.200
27 jun 202246,7647,1546,0646,8246,613.768.500
24 jun 202244,3246,2244,0046,0945,894.807.700
23 jun 202245,4345,4942,7643,7643,5710.087.800
22 jun 202245,6746,2545,1145,4545,255.282.300
21 jun 202247,4048,3847,1547,2647,054.081.600
21 jun 20220.211 Dividendo
17 jun 202246,8347,2945,5446,5446,126.044.400
16 jun 202247,2848,0546,1546,5546,135.401.400
15 jun 202248,4349,3847,4648,6548,226.397.800
14 jun 202248,6248,7647,1847,6547,226.770.500
13 jun 202249,7749,9647,7148,2847,857.593.400
10 jun 202251,1152,4150,6551,9351,476.209.700
09 jun 202254,4054,5152,2652,2951,824.536.500
08 jun 202256,5856,6754,5154,9254,435.427.000
07 jun 202255,0357,1654,8857,0956,584.450.300
06 jun 202255,0755,3854,0955,1754,683.055.900
03 jun 202254,8055,0453,4554,3553,875.442.900
02 jun 202254,2355,8854,1655,5455,047.094.200
01 jun 202253,8254,4452,4053,5353,053.729.800
31 may 202255,5056,0153,4153,6353,1510.736.900
27 may 202255,1055,6054,5355,5955,094.094.600
26 may 202253,0055,0052,9054,6254,137.822.700
25 may 202251,5652,9951,0452,8452,373.996.600
24 may 202251,9852,3250,9652,0551,594.480.400
23 may 202251,4253,0050,8952,5852,115.999.700
20 may 202251,7652,0049,0850,5650,115.895.300
19 may 202250,0752,1050,0551,1650,705.945.200
18 may 202252,1852,5350,0250,3549,906.831.900
17 may 202251,7352,6451,2552,5352,066.428.900
16 may 202250,6551,5249,8350,3949,946.902.200
13 may 202249,6151,2349,6150,2749,826.066.300
12 may 202248,9249,9747,6548,7948,3510.176.200
11 may 202250,9252,2949,6749,8649,4210.269.400
10 may 202251,5851,8949,1050,2349,7815.447.400
09 may 202252,6252,6650,4650,7750,3211.237.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...