U.S. markets open in 1 hour 34 minutes

SPDR Series Trust - SPDR S&P Insurance ETF (4JZE.HM)

Hamburg - Hamburg Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
47.24+0.24 (+0.50%)
A partir del 09:19AM CEST. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 202447.2447.2447.2447.2447.2433
22 may 202447.0047.0047.0047.0047.00-
21 may 202446.7246.7246.7246.7246.72-
20 may 202447.3347.3347.3347.3347.33-
17 may 202446.9446.9446.9446.9446.94-
16 may 202446.6146.6146.6146.6146.61-
15 may 2024------
14 may 202446.8446.8446.8446.8446.84-
13 may 202447.2847.2847.2847.2847.28-
10 may 202447.3047.3047.3047.3047.30-
09 may 202446.9246.9246.9246.9246.92-
08 may 202446.9046.9046.9046.9046.90-
07 may 202446.4946.4946.4946.4946.49-
06 may 202445.6645.6645.6645.6645.66-
03 may 2024------
02 may 2024------
30 abr 2024------
29 abr 202445.0345.0345.0345.0345.03-
26 abr 202445.6145.6145.6145.6145.6133
25 abr 202445.9345.9345.9345.9345.9333
24 abr 202446.2146.2146.2146.2146.2133
23 abr 202446.1546.1546.1546.1546.1533
22 abr 202445.8646.4745.8646.4746.4733
19 abr 202444.8444.8444.8444.8444.84-
18 abr 202444.4644.4644.4644.4644.46-
17 abr 202445.0245.0245.0245.0245.02-
16 abr 202444.7444.7444.7444.7444.74-
15 abr 202445.1745.1745.1745.1745.17-
12 abr 202445.0845.0845.0845.0845.08-
11 abr 202445.9945.9945.9945.9945.99-
10 abr 202445.8445.8445.8445.8445.84-
09 abr 202446.5846.5846.5846.5846.58-
08 abr 202446.7446.7446.7446.7446.74-
05 abr 202446.4046.4046.4046.4046.40-
04 abr 202446.9246.9246.9246.9246.92-
03 abr 202447.1347.1347.1347.1347.13-
02 abr 202447.7447.7447.7447.7447.74-
28 mar 202447.9647.9647.9647.9647.96-
27 mar 202447.0947.0947.0947.0947.09-
26 mar 202446.7846.7846.7846.7846.78-
25 mar 202446.7146.7146.7146.7146.71-
22 mar 202446.9946.9946.9946.9946.99-
21 mar 202446.5546.5546.5546.5546.55-
20 mar 202446.4446.4446.4446.4446.44-
19 mar 202446.1246.1246.1246.1246.12-
18 mar 202446.3846.3846.3846.3846.38-
18 mar 20240.177716 Dividendo
15 mar 2024------
14 mar 202445.9945.9945.9945.9945.99-
13 mar 202445.7945.7945.7945.7945.79-
12 mar 2024------
11 mar 202445.5145.5145.5145.5145.51-
08 mar 2024------
07 mar 202445.6345.6345.6345.6345.63-
06 mar 202445.4045.4045.4045.4045.40-
05 mar 202445.2345.2345.2345.2345.23-
04 mar 202445.2845.2845.2845.2845.28-
01 mar 202445.6745.6745.6745.6745.67-
29 feb 202445.5145.5145.5145.5145.51-
28 feb 202445.3445.3445.3445.3445.34-
27 feb 202444.9644.9644.9644.9644.96-
26 feb 202445.1545.1545.1545.1545.15-
23 feb 202445.0845.0845.0845.0845.08-
22 feb 202444.6844.6844.6844.6844.68-
21 feb 202444.7544.7544.7544.7544.75-
20 feb 202444.9744.9744.9744.9744.97-
19 feb 202445.0745.0745.0745.0745.07-
16 feb 202445.1345.1345.1345.1345.13-
15 feb 202444.6844.6844.6844.6844.68-
14 feb 202444.2844.2844.2844.2844.28-
13 feb 202444.2844.2844.2844.2844.28-
12 feb 202443.9743.9743.9743.9743.97-
09 feb 202443.6743.6743.6743.6743.67-
08 feb 202443.7843.7843.7843.7843.78-
07 feb 2024------
06 feb 202443.3943.3943.3943.3943.39-
05 feb 202443.3143.3143.3143.3143.31-
02 feb 2024------
01 feb 2024------
31 ene 202443.9643.9643.9643.9643.96-
30 ene 202443.5243.5243.5243.5243.52-
29 ene 202443.5743.5743.5743.5743.57-
26 ene 202443.4243.4243.4243.4243.42-
25 ene 202443.3843.3843.3843.3843.38-
24 ene 202443.1743.1743.1743.1743.17-
23 ene 202443.1343.1343.1343.1343.13-
22 ene 202442.8342.8342.8342.8342.83-
19 ene 202442.3242.3242.3242.3242.32-
18 ene 202441.9041.9041.9041.9041.90-
17 ene 202441.8841.8841.8841.8841.88-
16 ene 202441.7441.7441.7441.7441.74-
15 ene 202441.7941.7941.7941.7941.79-
12 ene 202441.6341.6341.6341.6341.63-
11 ene 202441.5341.5341.5341.5341.53-
10 ene 202441.2441.2441.2441.2441.24-
09 ene 202441.4741.4741.4741.4741.47-
08 ene 202441.3841.3841.3841.3841.38-
05 ene 202441.4241.4241.4241.4241.42-
04 ene 202441.2241.2241.2241.2241.22-
03 ene 202441.1941.1941.1941.1941.19-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...