Mercados españoles cerrados en 1 hr 26 mins

SPDR S&P Pan Asia Dividend Aristocrats UCITS ETF (ZPRA.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
41,54+0,12 (+0,29%)
A partir del 03:38PM CEST. Mercado abierto.
Intervalo de fechas:
18 jun 2023 - 18 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202441,4941,5741,4941,5441,541406
17 jun 202441,5641,5641,2941,4241,42496
14 jun 202441,6941,7241,5341,6641,66924
13 jun 202441,4741,4741,4041,4241,42132
12 jun 202441,6041,6941,4641,6941,691502
11 jun 202441,9041,9041,7441,7841,7864
10 jun 202442,2642,3842,2042,3842,38200
07 jun 202442,1942,2342,0042,2342,23607
06 jun 202442,0742,2442,0742,1842,18660
05 jun 202442,0442,2642,0342,2642,26731
04 jun 202442,1042,1842,0142,1042,104579
03 jun 202441,9442,1441,7841,8941,89579
31 may 202442,1042,1041,6341,6941,692117
30 may 202441,7841,9941,6741,9941,993469
29 may 202442,0542,0941,8141,8341,83693
28 may 202442,6042,6042,2642,3742,372812
27 may 202442,5742,6042,4942,5342,53983
24 may 202442,1942,2642,1242,1542,151560
23 may 202442,6242,6842,4042,5042,50647
22 may 202442,9042,9042,6942,7642,762026
21 may 202442,8642,9442,7842,8542,851247
20 may 202443,3743,4043,3343,3743,37719
17 may 202443,0643,3743,0643,3343,33627
16 may 202443,1243,2842,9143,1243,12248
15 may 202442,7742,9042,7342,8642,861256
14 may 202442,9742,9842,7342,9242,924142
13 may 202443,2343,4043,2343,3343,331205
10 may 202443,1343,4643,1343,2343,231255
09 may 202442,5842,7442,5142,7442,741041
08 may 202442,5042,5042,2442,4342,431333
07 may 202443,0043,0042,7142,9042,904175
06 may 202442,5042,8142,5042,7642,764866
03 may 202442,5842,6942,5242,5642,564690
02 may 202442,3442,4242,2442,4042,401762
30 abr 202442,0542,0741,8241,8241,82621
29 abr 202442,0342,2942,0342,1242,121767
26 abr 202441,7641,8141,7341,8141,811629
25 abr 202441,4441,5041,2841,2841,283
24 abr 202441,5641,6141,2641,2641,264646
23 abr 202441,1041,1941,0241,1041,102057
22 abr 202440,9940,9940,8440,9940,99656
19 abr 202440,4240,6940,3940,6540,652036
18 abr 202440,6640,6640,3840,6040,603772
17 abr 202440,1740,3340,1740,1940,19859
16 abr 202440,5140,5140,1740,2940,29308
15 abr 202441,1041,1140,9740,9740,971161
12 abr 202441,4041,4041,1341,1341,13880
11 abr 202441,6041,6041,3341,3341,331973
10 abr 202441,4941,5141,2241,2841,281112
09 abr 202441,2541,3041,1741,2341,231439
08 abr 202441,0641,2941,0641,2241,22486
05 abr 202441,0141,0540,9540,9640,961792
04 abr 202441,2241,2741,1541,2741,272636
03 abr 202441,2641,2841,1441,2841,28875
02 abr 202441,6541,7141,4941,5841,582140
28 mar 202441,2841,2941,0641,2941,291736
27 mar 202441,2241,3341,2241,3341,33256
26 mar 202441,2541,3441,2541,3341,3318
25 mar 202441,5941,5941,2741,3141,31818
22 mar 202441,6541,7441,5841,6841,681775
21 mar 202441,6941,9141,6941,8341,832140
20 mar 202441,3341,3741,2441,2741,274471
19 mar 202441,0041,2441,0041,2441,24215
18 mar 202441,3541,3841,2041,2941,295747
15 mar 202441,5141,5141,2241,3141,315907
14 mar 202441,5341,5341,1241,1341,132033
13 mar 202441,2541,2541,0941,1141,11589
12 mar 202441,2441,4241,2441,3941,391488
11 mar 202440,9940,9940,7140,9040,901021
08 mar 202441,0641,0640,6940,7240,721242
07 mar 202440,5940,7340,5740,6340,63779
06 mar 202440,7340,7940,6240,7440,74656
05 mar 202440,4140,4640,2940,4040,401801
04 mar 202440,8840,9040,6940,7640,761213
01 mar 202440,9341,1140,9341,1141,1185
29 feb 202440,9740,9740,7540,8640,86129
28 feb 202440,9440,9440,7240,7240,72681
27 feb 202441,1541,2241,0641,2241,221388
26 feb 202441,4741,4741,1441,1441,14175
23 feb 202441,5341,5341,3941,4741,47778
22 feb 202441,2141,4041,1941,2741,272278
21 feb 202440,9241,1540,9241,0741,07475
20 feb 202440,7440,7640,5640,5640,5610.334
19 feb 202440,8840,8840,6240,6240,62559
16 feb 202440,6540,7640,6340,7640,762895
15 feb 202440,0940,1940,0640,1540,15295
14 feb 202439,9940,1939,9339,9539,95576
13 feb 202440,5140,5140,0340,0340,03596
12 feb 202439,9040,5439,9040,4440,444291
09 feb 202439,9039,9039,6539,7439,74793
08 feb 202440,1040,1039,8439,8439,841615
07 feb 202440,2240,2840,1540,2640,262244
06 feb 202440,1640,4940,1640,4940,4913.048
05 feb 202439,5639,8839,5639,8139,817468
02 feb 202439,6939,7639,4439,5139,514347
01 feb 202439,6939,8939,6739,6739,672689
31 ene 202440,2240,3339,9940,2040,201050
30 ene 202440,1940,3340,0340,2240,2223.034
29 ene 202440,2740,4940,2740,3340,331108
26 ene 202440,2640,2840,1640,2840,28657
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...