XOP - SPDR S&P Oil & Gas Exploration & Production ETF

NYSEArca - NYSEArca Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may. 202054,9655,2352,4852,7852,787.562.000
27 may. 202055,4855,6653,1155,1755,176.546.700
26 may. 202054,3555,6153,9054,9854,987.644.000
22 may. 202052,3852,8951,3852,8352,835.645.500
21 may. 202053,4053,9752,0152,7352,737.289.300
20 may. 202052,7253,9052,4953,1453,149.063.100
19 may. 202053,1853,3651,3651,3751,377.541.200
18 may. 202051,0253,1450,6452,9452,949.664.000
15 may. 202047,8349,1747,0647,9447,947.819.700
14 may. 202047,1348,6945,0047,6347,6312.272.800
13 may. 202051,5651,5647,1647,9747,9714.234.700
12 may. 202053,0753,5551,3751,3951,397.525.300
11 may. 202053,0754,0152,3752,4352,436.953.900
08 may. 202051,6653,6751,2653,5953,598.008.300
07 may. 202051,4152,3850,1450,6550,658.845.100
06 may. 202052,2552,5449,8849,9149,9110.741.400
05 may. 202055,6755,7051,4851,7551,7511.905.800
04 may. 202049,1552,6948,4352,5952,5910.001.300
01 may. 202053,1453,6049,4550,0150,0111.455.600
30 abr. 202054,9555,7152,3054,3654,3614.876.500
29 abr. 202050,1153,9550,0453,7353,7311.814.800
28 abr. 202048,9049,3447,0448,4848,488.198.900
27 abr. 202046,2248,6044,4148,0348,039.154.800
24 abr. 202048,1048,6945,4647,0047,008.967.300
23 abr. 202046,2548,2245,5046,5846,5812.344.600
22 abr. 202045,3446,3444,0244,8244,8211.448.900
21 abr. 202042,1744,2441,9743,5943,5918.369.400
20 abr. 202039,6744,1139,5043,0143,0119.966.900
17 abr. 202038,8542,4238,8542,3642,3611.995.100
16 abr. 202040,3840,5038,3838,4738,477.705.200
15 abr. 202039,2940,6338,1940,3040,3012.459.300
14 abr. 202041,6942,3340,7041,4041,409.061.800
13 abr. 202043,3443,4140,9641,9041,9010.786.300
09 abr. 202043,3645,5439,4341,5041,5036.283.300
08 abr. 202038,8841,3738,3541,3041,3013.158.500
07 abr. 202038,3440,1437,6837,8737,8718.167.600
06 abr. 202035,0936,9634,6336,7336,7317.259.500
03 abr. 202035,4635,4633,0134,9334,9320.734.300
02 abr. 202032,6436,9431,8733,6633,6627.589.900
01 abr. 202031,9032,3430,5331,0431,0412.970.300
31 mar. 202033,2733,8432,2332,9032,9012.433.000
30 mar. 202031,1032,2630,0132,0132,0114.060.800
30 mar. 20201:4 Split de acciones
27 mar. 202033,4033,6032,0032,1232,1235.341.500
26 mar. 202034,6036,7633,6434,5234,5214.441.500
25 mar. 202033,9636,2032,0434,2834,2816.558.100
24 mar. 202031,9633,9630,8433,8833,8812.175.400
23 mar. 202032,6032,6829,8430,1630,1618.092.400
23 mar. 20200.38 Dividendo
20 mar. 202034,0034,8831,9633,0032,6218.620.100
19 mar. 202031,7233,4030,2833,1232,7413.177.300
18 mar. 202031,6833,1229,4831,0830,7216.925.700
17 mar. 202035,2036,3232,7634,1233,7313.655.100
16 mar. 202032,7639,5232,6034,6434,2418.009.400
13 mar. 202036,0038,8032,2437,8437,4018.921.300
12 mar. 202032,9635,2832,2432,9632,5819.380.500
11 mar. 202037,7239,0434,9237,2836,8527.974.700
10 mar. 202041,8041,8035,5239,7239,2630.412.900
09 mar. 202039,1242,5232,6032,6032,2232.861.600
06 mar. 202054,7655,3250,8451,6451,0522.663.600
05 mar. 202058,1258,6856,5257,1256,4610.521.900
04 mar. 202060,9261,0858,2059,6058,9111.612.900
03 mar. 202061,8462,5658,4459,4458,7615.468.900
02 mar. 202062,9663,2059,3261,4860,7714.667.100
28 feb. 202056,7661,7256,3661,5260,8121.605.400
27 feb. 202060,5262,5657,7259,3258,6489.304.200
26 feb. 202067,0467,4063,2863,4862,7512.975.900
25 feb. 202070,8071,1265,7666,8866,1113.249.000
24 feb. 202071,8471,8870,2070,6069,7910.951.000
21 feb. 202076,0076,0074,4075,2074,337.094.600
20 feb. 202076,9277,9676,5676,8075,928.847.200
19 feb. 202075,3276,9674,9676,5275,647.081.000
18 feb. 202074,3674,8473,4874,3273,466.615.400
14 feb. 202076,4476,5674,5275,1274,255.740.700
13 feb. 202075,9677,2475,4475,8074,937.335.300
12 feb. 202077,1278,0875,2476,2875,408.418.100
11 feb. 202076,4476,6475,1675,2874,417.176.100
10 feb. 202076,0876,2474,6474,9274,066.747.300
07 feb. 202077,3277,4076,2876,8475,965.860.300
06 feb. 202079,8079,9277,9678,2477,346.574.300
05 feb. 202077,1680,2877,0879,7278,8012.289.800
04 feb. 202076,8077,4875,4075,6074,736.955.800
03 feb. 202076,6877,2475,0875,3274,457.368.700
31 ene. 202077,2877,5275,7676,6475,7611.226.900
30 ene. 202076,8878,5276,6078,5277,627.900.300
29 ene. 202080,7681,1678,2078,2077,306.125.800
28 ene. 202079,5680,5278,6879,8878,968.094.800
27 ene. 202079,2880,0078,4478,8077,897.251.900
24 ene. 202082,8482,8480,2881,7680,828.017.500
23 ene. 202083,3284,0081,9283,2082,248.231.900
22 ene. 202086,0086,1684,3284,6083,636.826.800
21 ene. 202088,6888,7286,3686,5285,528.407.000
17 ene. 202091,6891,6889,3289,4888,458.831.500
16 ene. 202092,0893,0090,9290,9689,916.507.900
15 ene. 202091,8091,8890,6891,4890,436.011.900
14 ene. 202091,7293,0490,8492,5691,496.250.200
13 ene. 202092,4092,4890,7291,5690,517.542.500
10 ene. 202093,2893,5692,4892,8891,814.851.800
09 ene. 202093,8894,0891,3693,7692,688.364.600
08 ene. 202097,6097,8493,4894,2093,1211.189.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines