Mercados españoles cerrados en 1 hr 54 mins

SPDR S&P Metals and Mining ETF (XME)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,76+0,20 (+0,34%)
A partir del 10:36AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202459,8060,1959,5159,7659,76489.202
27 mar 202458,1659,5958,0259,5659,562.790.600
26 mar 202458,3758,3957,5657,7057,701.942.700
25 mar 202458,3059,5358,0958,1458,143.336.100
22 mar 202458,1858,7357,9357,9457,941.497.300
21 mar 202458,3858,6357,9658,4758,472.366.100
20 mar 202456,3558,1756,2257,7757,772.574.000
19 mar 202455,9156,5155,7056,4156,411.718.300
18 mar 202456,6656,7856,1256,2056,202.413.100
18 mar 20240.103 Dividendo
15 mar 202455,8156,7655,8156,5256,423.223.400
14 mar 202456,7756,7755,3655,9955,893.520.300
13 mar 202457,1457,8156,9557,0856,983.127.300
12 mar 202457,9857,9856,9157,0556,952.778.300
11 mar 202458,2458,4857,4158,0657,952.534.700
08 mar 202459,4659,7158,3058,5758,463.374.400
07 mar 202458,1659,0357,9758,9958,883.532.700
06 mar 202457,5157,9057,2957,5057,402.022.600
05 mar 202457,4257,6556,4556,7156,611.880.900
04 mar 202457,6858,2857,4957,5157,412.199.000
01 mar 202456,8257,8656,6757,3757,271.930.400
29 feb 202456,1556,6856,1556,4956,392.935.000
28 feb 202456,4856,5355,4755,5655,462.936.600
27 feb 202456,7757,1656,6857,0356,932.263.100
26 feb 202455,9156,4655,5356,4256,321.716.300
23 feb 202456,0056,3955,4856,1256,023.373.100
22 feb 202456,0156,1855,4256,0655,962.548.300
21 feb 202455,5056,0355,3555,9955,891.599.200
20 feb 202456,1556,1555,3455,5255,422.483.000
16 feb 202456,9157,4656,6456,6656,563.097.100
15 feb 202455,7757,2055,7757,1057,002.601.700
14 feb 202455,0355,8254,7555,6455,542.350.000
13 feb 202455,4755,6154,2454,6154,513.507.800
12 feb 202456,2557,3056,2356,8156,711.839.700
09 feb 202456,3556,3755,7656,1956,092.414.600
08 feb 202455,6156,4655,3456,2356,132.544.500
07 feb 202455,9056,2255,4656,0855,982.941.100
06 feb 202455,7656,0955,4755,7955,692.961.100
05 feb 202456,5156,5155,2855,7155,614.001.600
02 feb 202457,2357,6856,7357,3357,232.615.800
01 feb 202457,6058,1357,0857,7957,683.857.500
31 ene 202458,1258,8457,1557,1857,083.464.100
30 ene 202457,4158,1457,1258,1158,002.198.400
29 ene 202457,0257,8256,2857,8057,691.655.600
26 ene 202456,8557,3456,5657,0656,962.424.000
25 ene 202457,8057,8056,2056,6956,592.936.100
24 ene 202458,3458,4857,1157,1557,052.318.000
23 ene 202457,5057,9857,0657,4357,331.944.200
22 ene 202456,2256,9256,0356,8356,732.387.500
19 ene 202456,5656,5655,5556,4156,312.376.200
18 ene 202456,2056,3555,5256,2256,122.557.300
17 ene 202455,1455,7054,9055,6055,502.542.100
16 ene 202457,1457,2655,8856,0355,932.535.100
12 ene 202457,6458,5157,2957,5357,433.006.400
11 ene 202457,2057,2356,3256,9556,852.443.300
10 ene 202457,6457,6656,8457,1557,053.638.800
09 ene 202458,2158,2157,6157,6657,553.120.600
08 ene 202457,9958,5157,0658,5158,402.792.600
05 ene 202458,0658,7557,8158,1758,062.568.800
04 ene 202458,2458,9057,9258,2958,182.697.500
03 ene 202458,4458,9857,7658,1758,063.870.400
02 ene 202459,4560,2959,0159,3259,214.083.400
29 dic 202360,6560,6859,7359,8359,722.122.400
28 dic 202361,2061,3960,6360,7460,632.235.100
27 dic 202361,3261,8061,2161,4061,292.227.100
26 dic 202361,0561,4660,7561,2761,162.537.200
22 dic 202360,6261,1960,4560,7760,662.521.300
21 dic 202359,5060,1459,3960,1260,012.490.100
20 dic 202359,7060,5258,7858,7858,673.953.900
19 dic 202358,6959,9758,3359,8859,774.127.300
18 dic 202358,9659,3258,0858,0857,973.638.800
18 dic 20230.096 Dividendo
15 dic 202357,1757,9556,7557,2757,073.471.700
14 dic 202356,2557,2856,0157,0256,826.784.200
13 dic 202352,9554,9652,7754,9554,765.120.100
12 dic 202354,0754,0752,7653,0052,812.587.000
11 dic 202353,4954,1852,9354,0953,902.736.900
08 dic 202353,8954,7553,6854,0153,822.764.400
07 dic 202353,9054,0453,4053,9153,722.153.700
06 dic 202354,6755,3553,6753,6953,503.569.700
05 dic 202355,4355,4354,3154,3354,144.076.800
04 dic 202355,6956,0955,3755,7155,522.967.900
01 dic 202354,9256,4454,5056,2556,056.783.400
30 nov 202354,1154,8653,8554,7554,563.022.000
29 nov 202354,0054,3053,6653,9153,722.518.200
28 nov 202353,9554,2953,4853,8353,642.975.800
27 nov 202353,4653,9153,1353,7753,584.197.000
24 nov 202353,0353,8152,9553,3453,151.429.000
22 nov 202352,8153,1252,3153,0452,852.451.500
21 nov 202352,7653,4652,7552,7952,612.791.000
20 nov 202352,5753,0352,3152,6652,481.715.300
17 nov 202352,0952,7652,0752,5652,382.184.500
16 nov 202351,8452,4051,4251,6451,462.529.900
15 nov 202351,7652,6851,7151,9051,722.591.100
14 nov 202350,3951,9250,3951,8051,624.410.500
13 nov 202349,2649,7149,0849,3049,131.400.300
10 nov 202349,1849,4548,7749,3449,173.341.100
09 nov 202349,7750,0448,9949,0648,892.736.800
08 nov 202349,7150,1349,1449,4449,272.256.600
07 nov 202350,0950,1049,3049,7749,603.000.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...