Mercados españoles cerrados en 5 hrs 25 min

SPDR S&P Semiconductor ETF (XSD)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
245,19+2,14 (+0,88%)
Al cierre: 04:00PM EDT
245,34 +0,15 (+0,06%)
Después del cierre: 07:15PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 2024244,99245,47241,72245,19245,1935.600
24 jun 2024246,21247,93243,05243,05243,0574.300
24 jun 20240.135 Dividendo
21 jun 2024246,66249,53244,49248,11247,9738.100
20 jun 2024253,48253,48246,89247,87247,7440.500
18 jun 2024253,08254,58253,08253,39253,2546.700
17 jun 2024252,07253,31248,24253,08252,9430.500
14 jun 2024252,39252,39250,33251,22251,0830.500
13 jun 2024256,98257,35253,18255,50255,3623.900
12 jun 2024254,80258,12253,91256,17256,0345.700
11 jun 2024246,95249,30244,36249,30249,1631.000
10 jun 2024242,39249,23241,76248,20248,0628.800
07 jun 2024245,11246,95243,28244,39244,2629.800
06 jun 2024251,66252,06248,75249,21249,0714.300
05 jun 2024245,17251,45244,29251,40251,2630.000
04 jun 2024244,85244,85240,81242,00241,8719.800
03 jun 2024249,23249,23242,43245,69245,5628.000
31 may 2024247,90248,20240,68245,83245,7027.100
30 may 2024244,87246,91244,34245,73245,6021.700
29 may 2024244,60246,75244,17244,52244,3917.800
28 may 2024248,38250,77246,50249,23249,0936.100
24 may 2024243,14246,70243,14245,86245,7318.500
23 may 2024249,36249,36238,74240,46240,3369.100
22 may 2024242,80247,01242,70245,75245,6239.200
21 may 2024238,49241,11238,09240,88240,7526.300
20 may 2024238,93243,00238,62241,73241,6041.400
17 may 2024239,52240,22236,61238,61238,4812.500
16 may 2024239,57240,69238,46238,46238,3318.500
15 may 2024237,86239,63235,04239,63239,5055.000
14 may 2024231,67235,00231,67234,79234,6634.000
13 may 2024230,83232,75230,06230,73230,6033.700
10 may 2024231,86231,90228,35229,52229,4049.300
09 may 2024229,56231,78228,62230,88230,7517.200
08 may 2024228,62230,31227,46230,11229,9826.600
07 may 2024230,40232,21229,21229,21229,0923.800
06 may 2024228,34230,00227,75230,00229,8720.900
03 may 2024226,54228,42225,04226,11225,9924.500
02 may 2024219,87221,91215,02221,13221,0122.300
01 may 2024220,83225,19216,84217,32217,20106.500
30 abr 2024226,79229,54224,50224,50224,3817.600
29 abr 2024225,46229,03224,22228,64228,5225.900
26 abr 2024220,40225,72220,40224,69224,5756.700
25 abr 2024214,50221,62214,50220,63220,5129.100
24 abr 2024215,52218,04213,62215,54215,4265.900
23 abr 2024207,43212,24207,43210,70210,5927.800
22 abr 2024205,09208,03203,02206,62206,5125.700
19 abr 2024208,58209,31202,56203,59203,4861.000
18 abr 2024213,58214,29210,00210,17210,0633.900
17 abr 2024219,95220,73214,32214,44214,3238.500
16 abr 2024218,37220,06216,55219,22219,1047.700
15 abr 2024225,59225,59217,90218,68218,5630.600
12 abr 2024227,27228,04222,43223,16223,0428.900
11 abr 2024228,10231,40225,57231,40231,2727.500
10 abr 2024228,74229,41225,03226,10225,9834.200
09 abr 2024233,02235,38232,52235,38235,2521.500
08 abr 2024229,79232,88229,46230,36230,2335.800
05 abr 2024227,08229,44225,71228,39228,2715.100
04 abr 2024234,11236,13226,55227,21227,0921.900
03 abr 2024226,21231,10226,00230,82230,6959.500
02 abr 2024229,95229,95227,68228,70228,5826.300
01 abr 2024233,04237,51233,04233,86233,7336.800
28 mar 2024231,47234,13231,13232,10231,9718.600
27 mar 2024228,06231,30225,71231,27231,1432.300
26 mar 2024228,50229,07225,02225,17225,0530.000
25 mar 2024223,93227,74223,75226,20226,0833.800
22 mar 2024227,56228,27225,11226,58226,4637.600
21 mar 2024229,38232,08228,17228,17228,0555.700
20 mar 2024218,19223,76216,98223,20223,0843.700
19 mar 2024217,97219,22214,89218,10217,9844.400
18 mar 2024222,60223,00219,25219,52219,4038.600
18 mar 20240.079 Dividendo
15 mar 2024219,00221,76218,25219,83219,6324.600
14 mar 2024227,17227,63219,67221,55221,3531.300
13 mar 2024230,75231,95226,73226,99226,7849.300
12 mar 2024232,97233,64229,40233,45233,2454.400
11 mar 2024230,49232,51229,70231,52231,3150.400
08 mar 2024240,55241,72233,03233,03232,8264.200
07 mar 2024234,62241,27234,00240,14239,9258.700
06 mar 2024230,05235,22229,38231,98231,7778.100
05 mar 2024228,69229,39224,70226,33226,1335.400
04 mar 2024234,20234,20231,34231,79231,5856.400
01 mar 2024226,02233,59225,82232,05231,84158.100
29 feb 2024221,67224,01219,87223,63223,4341.300
28 feb 2024218,92219,59217,28218,50218,3034.400
27 feb 2024222,17223,00219,91220,04219,8433.600
26 feb 2024219,63222,05219,42220,73220,5359.100
23 feb 2024221,75221,76217,10218,16217,9650.300
22 feb 2024223,33223,33221,00221,79221,5952.100
21 feb 2024214,40216,93213,75216,93216,7380.500
20 feb 2024217,07217,70214,62217,39217,1930.500
16 feb 2024223,05223,50219,20219,74219,5435.000
15 feb 2024225,37225,82223,09223,45223,2539.000
14 feb 2024220,87223,70220,73223,62223,4234.900
13 feb 2024218,02221,91216,23218,28218,0858.900
12 feb 2024226,09229,44225,68226,52226,3245.900
09 feb 2024222,15226,09222,06225,78225,5853.900
08 feb 2024215,34222,00215,34220,46220,2648.700
07 feb 2024212,78215,06210,73214,35214,1687.400
06 feb 2024212,38212,90208,57210,50210,3159.000
05 feb 2024211,17213,71209,16212,35212,1665.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...