Mercados españoles cerrados en 8 hrs 4 min

SPDR S&P Oil & Gas Exploration & Production ETF (XOP)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
156,21+0,73 (+0,47%)
Al cierre: 04:00PM EDT
156,12 -0,09 (-0,06%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024155,21156,35154,12156,21156,212.540.100
23 abr 2024154,05156,08152,80155,48155,482.543.900
22 abr 2024152,79155,82151,33154,40154,403.063.600
19 abr 2024151,18154,36151,18153,23153,233.912.200
18 abr 2024153,34153,90151,09151,63151,633.158.700
17 abr 2024154,09155,50152,22152,96152,963.607.400
16 abr 2024154,44155,12152,02154,14154,143.780.400
15 abr 2024158,03159,09155,02155,45155,453.993.800
12 abr 2024160,81162,49157,07157,98157,985.907.100
11 abr 2024160,88161,21157,82159,87159,876.268.700
10 abr 2024158,80160,75158,33160,41160,414.178.300
09 abr 2024160,06161,03158,62159,87159,872.829.100
08 abr 2024160,45161,35159,18159,70159,702.803.000
05 abr 2024159,76161,13158,33160,59160,593.111.000
04 abr 2024159,41160,29158,46159,14159,144.270.900
03 abr 2024157,85159,33157,35159,10159,102.920.900
02 abr 2024156,63157,66155,41157,13157,133.640.200
01 abr 2024155,45156,29153,79156,00156,003.099.100
28 mar 2024153,45155,33153,15154,93154,933.929.300
27 mar 2024149,99152,79149,67152,71152,712.463.500
26 mar 2024152,60153,17150,32150,38150,383.552.300
25 mar 2024151,43153,25151,32152,29152,292.645.300
22 mar 2024151,41151,92150,05150,63150,632.281.600
21 mar 2024151,12152,00150,43151,60151,603.120.500
20 mar 2024148,83151,30148,32150,84150,842.382.700
19 mar 2024147,34149,92147,34149,67149,673.062.900
18 mar 2024148,28148,50146,60147,76147,762.129.700
18 mar 20240.76 Dividendo
15 mar 2024147,08149,58147,08148,48147,723.682.800
14 mar 2024147,64148,30146,49147,54146,784.023.400
13 mar 2024145,02148,13145,02146,90146,153.609.400
12 mar 2024144,05144,50142,66143,86143,121.799.800
11 mar 2024142,35144,00141,26143,90143,163.034.200
08 mar 2024142,73144,01142,30143,10142,372.870.300
07 mar 2024141,86143,80141,48142,35141,622.146.500
06 mar 2024143,04143,16140,73141,44140,723.031.900
05 mar 2024140,25142,64140,04141,42140,705.021.100
04 mar 2024142,84143,44140,75140,83140,113.796.300
01 mar 2024141,68143,12141,41142,28141,552.819.800
29 feb 2024139,31140,92139,00140,39139,672.119.300
28 feb 2024139,82140,92138,30138,99138,283.705.400
27 feb 2024139,78140,73139,08139,95139,232.287.400
26 feb 2024138,71140,36137,65139,43138,722.345.900
23 feb 2024137,85139,44136,76138,79138,083.226.600
22 feb 2024138,44140,07137,47139,44138,733.450.100
21 feb 2024137,23140,67136,94139,92139,203.391.900
20 feb 2024137,59137,78135,51136,00135,303.454.600
16 feb 2024138,05139,43137,00138,10137,392.661.500
15 feb 2024133,88138,71133,72137,95137,244.096.600
14 feb 2024133,66134,73131,88133,22132,542.722.000
13 feb 2024133,94134,59131,93132,92132,242.712.500
12 feb 2024132,97135,94132,97135,02134,332.425.900
09 feb 2024133,80134,57132,39132,85132,172.894.500
08 feb 2024132,15134,35132,07133,84133,153.298.100
07 feb 2024131,72132,60130,49132,22131,541.847.200
06 feb 2024130,47132,66129,74130,95130,282.954.200
05 feb 2024129,89130,81128,10129,96129,294.070.100
02 feb 2024132,07132,12129,90130,74130,074.646.200
01 feb 2024133,72134,68130,56132,19131,517.822.200
31 ene 2024136,34136,75132,93133,02132,343.273.400
30 ene 2024132,99136,71132,72136,57135,873.939.500
29 ene 2024133,79134,19132,06134,18133,492.448.800
26 ene 2024133,25134,15131,74134,07133,383.812.000
25 ene 2024131,98133,22130,61133,18132,504.313.900
24 ene 2024130,47131,46129,61130,89130,222.717.100
23 ene 2024128,58130,34128,36129,22128,562.804.400
22 ene 2024128,04129,63127,31129,04128,383.777.400
19 ene 2024128,05128,51126,77128,45127,794.246.500
18 ene 2024128,79128,79126,59128,17127,513.657.400
17 ene 2024128,21129,38127,58128,16127,504.446.600
16 ene 2024132,94133,54129,58129,64128,983.111.100
12 ene 2024134,51135,05132,91133,75133,073.846.600
11 ene 2024132,82133,15131,30132,01131,333.837.100
10 ene 2024133,85133,85131,19132,11131,434.287.200
09 ene 2024135,80135,98132,60133,87133,183.704.000
08 ene 2024133,93135,53132,06135,53134,845.195.900
05 ene 2024137,11137,29135,05136,60135,903.571.100
04 ene 2024140,13140,81135,92136,08135,384.049.100
03 ene 2024137,81140,11136,85139,21138,503.997.000
02 ene 2024137,86139,94137,27137,95137,243.555.100
29 dic 2023138,31138,81136,78136,91136,212.509.700
28 dic 2023139,82140,65138,06138,12137,412.149.600
27 dic 2023141,15141,69139,93140,48139,762.282.300
26 dic 2023140,24141,86139,56141,07140,353.428.500
22 dic 2023139,70140,30138,47138,89138,182.886.800
21 dic 2023137,44138,61136,71138,57137,862.481.500
20 dic 2023139,44140,47136,87136,99136,293.850.900
19 dic 2023137,01139,20136,53139,06138,356.146.000
18 dic 2023138,23139,47137,33137,37136,674.387.700
18 dic 20231.036 Dividendo
15 dic 2023137,45137,60135,21136,69134,964.194.900
14 dic 2023134,86137,62134,72137,30135,567.022.400
13 dic 2023130,12132,75129,13132,66130,984.171.900
12 dic 2023130,49130,64128,33129,44127,805.225.100
11 dic 2023131,59132,97131,27132,27130,604.059.000
08 dic 2023131,96132,98131,38132,34130,664.190.500
07 dic 2023131,79132,33129,86130,72129,074.176.200
06 dic 2023133,31134,57130,74130,79129,135.247.200
05 dic 2023137,78138,22134,35134,41132,714.242.700
04 dic 2023137,76139,10136,95137,43135,694.556.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...