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

NYSEArca - NYSEArca Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 202019,0019,0018,6018,8018,8028.378.300
20 feb. 202019,2319,4919,1419,2019,2035.388.700
19 feb. 202018,8319,2418,7419,1319,1328.324.000
18 feb. 202018,5918,7118,3718,5818,5826.461.500
14 feb. 202019,1119,1418,6318,7818,7822.962.900
13 feb. 202018,9919,3118,8618,9518,9529.341.000
12 feb. 202019,2819,5218,8119,0719,0733.672.300
11 feb. 202019,1119,1618,7918,8218,8228.704.300
10 feb. 202019,0219,0618,6618,7318,7326.989.200
07 feb. 202019,3319,3519,0719,2119,2123.441.100
06 feb. 202019,9519,9819,4919,5619,5626.297.300
05 feb. 202019,2920,0719,2719,9319,9349.159.300
04 feb. 202019,2019,3718,8518,9018,9027.823.200
03 feb. 202019,1719,3118,7718,8318,8329.474.600
31 ene. 202019,3219,3818,9419,1619,1644.907.500
30 ene. 202019,2219,6319,1519,6319,6331.601.200
29 ene. 202020,1920,2919,5519,5519,5524.503.200
28 ene. 202019,8920,1319,6719,9719,9732.379.300
27 ene. 202019,8220,0019,6119,7019,7029.007.700
24 ene. 202020,7120,7120,0720,4420,4432.069.800
23 ene. 202020,8321,0020,4820,8020,8032.927.700
22 ene. 202021,5021,5421,0821,1521,1527.307.000
21 ene. 202022,1722,1821,5921,6321,6333.628.000
17 ene. 202022,9222,9222,3322,3722,3735.325.900
16 ene. 202023,0223,2522,7322,7422,7426.031.400
15 ene. 202022,9522,9722,6722,8722,8724.047.600
14 ene. 202022,9323,2622,7123,1423,1425.000.700
13 ene. 202023,1023,1222,6822,8922,8930.169.800
10 ene. 202023,3223,3923,1223,2223,2219.407.000
09 ene. 202023,4723,5222,8423,4423,4433.458.300
08 ene. 202024,4024,4623,3723,5523,5544.757.500
07 ene. 202024,2224,4824,0024,4824,4825.853.300
06 ene. 202024,2924,3523,9524,1924,1930.384.200
03 ene. 202024,3824,4723,7824,0324,0333.401.600
02 ene. 202023,9424,0223,4323,6623,6618.987.200
31 dic. 201923,1523,8623,0323,7023,7024.353.000
30 dic. 201923,5423,6523,2823,3623,3633.020.900
27 dic. 201923,9223,9323,2923,3923,3930.192.500
26 dic. 201923,8824,0523,6923,7923,7917.936.500
24 dic. 201923,8023,9323,6223,7023,7010.694.000
23 dic. 201923,2223,7623,2023,7223,7223.635.700
20 dic. 201923,3823,4323,0523,2223,2228.817.200
20 dic. 20190.1 Dividendo
19 dic. 201923,1523,4823,1323,4023,3026.170.400
18 dic. 201922,8223,3122,8223,1123,0126.815.800
17 dic. 201922,5223,0022,5022,9722,8735.481.700
16 dic. 201922,0322,6022,0022,3822,2828.391.500
13 dic. 201922,3122,5821,6821,7621,6733.078.100
12 dic. 201921,4422,3121,3922,2022,1135.507.300
11 dic. 201921,4821,6821,3421,3921,3026.078.400
10 dic. 201921,4721,6821,3321,5221,4332.925.800
09 dic. 201921,0921,5620,9921,3721,2829.506.400
06 dic. 201920,5821,3420,5421,2321,1444.795.100
05 dic. 201920,8920,9620,4120,4920,4033.401.700
04 dic. 201920,3620,8820,3020,6620,5730.581.500
03 dic. 201920,1120,3519,9020,0419,9532.323.600
02 dic. 201920,5620,6720,2920,3720,2824.211.500
29 nov. 201920,5920,7220,3220,3620,2718.788.600
27 nov. 201920,7820,9620,6020,8520,7624.209.500
26 nov. 201921,2421,2420,6420,7020,6132.677.000
25 nov. 201920,9221,2520,8421,2321,1420.168.500
22 nov. 201921,0321,2420,7921,0520,9619.189.000
21 nov. 201920,9021,0620,5921,0020,9124.646.700
20 nov. 201920,6321,1120,2820,7020,6134.431.300
19 nov. 201921,1021,1420,5220,5920,5032.230.300
18 nov. 201921,8521,8521,1121,2821,1926.597.900
15 nov. 201921,7822,1421,7621,9621,8719.120.000
14 nov. 201921,9522,1521,5721,6921,6028.541.300
13 nov. 201922,1022,2221,7621,9021,8126.285.100
12 nov. 201922,5122,6422,0522,2522,1522.340.900
11 nov. 201922,4222,6822,2322,3322,2320.070.500
08 nov. 201922,4722,9022,1822,8422,7421.425.700
07 nov. 201922,6522,9122,4422,6922,5926.791.300
06 nov. 201922,8323,1722,0822,2422,1439.622.600
05 nov. 201923,1523,6122,7922,9422,8440.391.200
04 nov. 201922,3723,1522,3422,9122,8141.108.000
01 nov. 201921,3922,0721,2921,8521,7633.705.000
31 oct. 201921,2421,4020,7121,1221,0332.200.000
30 oct. 201922,2522,2921,1621,2321,1432.904.400
29 oct. 201921,5422,3221,4022,0521,9630.016.200
28 oct. 201922,0022,2921,6721,6921,6022.997.600
25 oct. 201921,4021,9721,2821,8421,7526.403.300
24 oct. 201921,7421,7521,1521,3921,3019.194.600
23 oct. 201920,9921,7220,7721,4621,3726.517.800
22 oct. 201920,7921,4520,5821,0520,9632.699.900
21 oct. 201920,4120,8220,3720,7120,6218.624.700
18 oct. 201921,0021,1720,4820,5620,4722.397.600
17 oct. 201920,8421,0620,6320,9520,8622.793.900
16 oct. 201920,9821,3420,7820,8520,7621.645.000
15 oct. 201920,8821,4320,6421,0020,9125.320.400
14 oct. 201920,9421,0820,4820,9820,8918.287.700
11 oct. 201921,0921,5721,0921,2621,1728.045.400
10 oct. 201920,6820,9420,4920,7520,6620.712.100
09 oct. 201920,8020,8020,4120,5420,4518.589.400
08 oct. 201920,7020,8920,3720,3820,2928.703.200
07 oct. 201921,2621,4020,8620,9820,8924.248.900
04 oct. 201921,3521,4820,8321,2421,1524.218.500
03 oct. 201920,7221,3420,4821,2721,1836.887.400
02 oct. 201921,4121,7120,8420,9520,8636.960.100
01 oct. 201922,5022,7421,4921,5521,4635.286.700
*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