Yahoo

Correo

U.S. markets closed

F S&P 500
5,242.50
-3.00(-0.06%)
F Dow Jones
39,548.00
-11.00(-0.03%)
F Nasdaq
18,273.00
-22.50(-0.12%)
E-mini Russell 2000 Index Futur
2,070.30
-2.20(-0.11%)
Petróleo
79.25
+0.13(+0.16%)
Oro
2,345.40
+2.40(+0.10%)

SPDR STOXX Europe 50 ETF (FEU)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

33.68

+0.04

(+0.11%)

Al cierre: 03:58PM EDT

Periodo de tiempo:

13 may 2023 - 13 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
13 may 2024	43.16	43.25	43.12	43.14	43.14	25,400
10 may 2024	43.14	43.18	43.04	43.10	43.10	26,800
09 may 2024	42.62	42.92	42.62	42.91	42.91	26,900
08 may 2024	42.41	42.57	42.41	42.55	42.55	72,100
07 may 2024	42.40	42.51	42.35	42.38	42.38	78,400
06 may 2024	42.07	42.16	42.01	42.13	42.13	47,200
03 may 2024	41.78	41.86	41.66	41.79	41.79	26,600
02 may 2024	41.34	41.46	41.19	41.43	41.43	44,800
01 may 2024	41.10	41.48	40.95	41.03	41.03	5,500
30 abr 2024	41.46	41.58	41.13	41.13	41.13	7,900
29 abr 2024	41.65	41.75	41.59	41.69	41.69	8,700
26 abr 2024	41.44	41.67	41.44	41.57	41.57	19,300
25 abr 2024	40.87	41.31	40.84	41.25	41.25	7,700
24 abr 2024	41.49	41.49	41.21	41.36	41.36	19,000
23 abr 2024	41.22	41.60	41.22	41.55	41.55	10,900
22 abr 2024	40.74	41.09	40.74	40.96	40.96	16,200
19 abr 2024	40.51	40.63	40.42	40.49	40.49	13,400
18 abr 2024	40.45	40.64	40.36	40.40	40.40	13,900
17 abr 2024	40.74	40.74	40.39	40.52	40.52	4,600
16 abr 2024	40.50	40.50	40.22	40.35	40.35	25,300
15 abr 2024	41.40	41.40	40.67	40.70	40.70	27,600
12 abr 2024	41.10	41.22	40.74	40.77	40.77	22,600
11 abr 2024	41.51	41.51	41.01	41.47	41.47	10,100
10 abr 2024	41.34	41.58	41.32	41.46	41.46	13,800
09 abr 2024	42.10	42.10	41.79	41.91	41.91	6,800
08 abr 2024	42.09	42.11	41.97	42.05	42.05	30,200
05 abr 2024	41.63	41.82	41.51	41.80	41.80	12,800
04 abr 2024	42.33	42.33	41.70	41.70	41.70	10,800
03 abr 2024	41.73	42.07	41.71	42.03	42.03	13,200
02 abr 2024	41.71	41.75	41.64	41.71	41.71	47,800
01 abr 2024	42.19	42.32	42.05	42.14	42.14	292,800
28 mar 2024	42.11	42.15	42.08	42.08	42.08	277,000
27 mar 2024	42.05	42.18	42.04	42.18	42.18	20,400
26 mar 2024	42.06	42.07	41.94	41.94	41.94	18,600
25 mar 2024	41.85	42.02	41.85	41.90	41.90	7,100
22 mar 2024	41.91	41.91	41.81	41.84	41.84	16,800
21 mar 2024	42.00	42.07	41.98	41.98	41.98	23,900
20 mar 2024	41.57	42.07	41.53	42.07	42.07	23,600
19 mar 2024	41.54	41.66	41.43	41.58	41.58	15,300
18 mar 2024	41.74	41.74	41.50	41.52	41.52	37,300
18 mar 2024	0.179 Dividendo
15 mar 2024	42.05	42.05	41.84	41.90	41.72	6,200
14 mar 2024	42.26	42.26	41.81	41.98	41.80	19,900
13 mar 2024	42.28	42.33	42.25	42.28	42.10	16,500
12 mar 2024	41.89	42.18	41.77	42.18	42.00	9,500
11 mar 2024	41.70	41.78	41.55	41.77	41.59	15,600
08 mar 2024	42.08	42.08	41.74	41.77	41.59	11,800
07 mar 2024	41.72	41.99	41.72	41.95	41.77	43,500
06 mar 2024	41.28	41.38	41.22	41.32	41.14	7,000
05 mar 2024	41.02	41.11	40.88	40.90	40.73	29,600
04 mar 2024	40.98	41.14	40.98	41.07	40.89	4,800
01 mar 2024	40.89	41.12	40.82	41.12	40.94	6,900
29 feb 2024	40.94	40.97	40.61	40.75	40.58	15,900
28 feb 2024	40.74	40.83	40.72	40.78	40.61	11,200
27 feb 2024	40.86	40.98	40.86	40.98	40.80	10,500
26 feb 2024	40.96	40.96	40.88	40.91	40.74	7,300
23 feb 2024	40.93	40.98	40.88	40.96	40.79	39,900
22 feb 2024	40.80	40.92	40.71	40.87	40.70	52,600
21 feb 2024	40.34	40.50	40.34	40.50	40.33	10,300
20 feb 2024	40.47	40.57	40.37	40.42	40.25	5,500
16 feb 2024	40.31	40.41	40.17	40.24	40.07	8,900
15 feb 2024	39.95	40.24	39.95	40.17	40.00	1,041,400
14 feb 2024	39.56	39.82	39.56	39.82	39.65	89,300
13 feb 2024	39.37	39.41	39.10	39.36	39.19	1,391,000
12 feb 2024	39.89	40.05	39.87	39.94	39.77	5,200
09 feb 2024	39.78	39.91	39.71	39.86	39.69	7,600
08 feb 2024	39.87	39.87	39.70	39.80	39.63	2,700
07 feb 2024	39.86	39.86	39.70	39.80	39.63	6,400
06 feb 2024	39.56	39.90	39.56	39.90	39.73	12,800
05 feb 2024	39.60	39.70	39.40	39.56	39.39	10,600
02 feb 2024	39.89	39.90	39.67	39.86	39.69	13,000
01 feb 2024	39.96	40.24	39.84	40.21	40.04	4,500
31 ene 2024	40.24	40.31	39.84	39.84	39.67	36,000
30 ene 2024	40.12	40.14	40.04	40.12	39.95	6,900
29 ene 2024	39.85	40.13	39.78	40.13	39.96	6,700
26 ene 2024	40.00	40.08	39.95	40.00	39.83	8,000
25 ene 2024	39.46	39.60	39.40	39.60	39.43	16,200
24 ene 2024	39.65	39.65	39.44	39.44	39.27	7,800
23 ene 2024	39.02	39.09	38.88	39.06	38.89	9,900
22 ene 2024	39.15	39.23	39.09	39.18	39.01	14,300
19 ene 2024	38.91	39.10	38.82	39.07	38.90	9,200
18 ene 2024	38.90	39.04	38.80	39.04	38.87	7,400
17 ene 2024	38.57	38.73	38.40	38.73	38.56	7,500
16 ene 2024	39.13	39.27	38.96	39.02	38.85	15,000
12 ene 2024	39.84	39.96	39.71	39.79	39.62	16,300
11 ene 2024	39.85	39.85	39.36	39.70	39.53	13,900
10 ene 2024	39.69	39.88	39.67	39.82	39.65	8,700
09 ene 2024	39.65	39.77	39.62	39.68	39.51	30,400
08 ene 2024	39.79	40.09	39.78	40.06	39.89	10,700
05 ene 2024	39.56	39.92	39.55	39.64	39.47	47,100
04 ene 2024	39.59	39.89	39.59	39.72	39.55	9,700
03 ene 2024	39.40	39.57	39.40	39.47	39.30	10,100
02 ene 2024	39.84	39.99	39.75	39.80	39.63	361,900
29 dic 2023	40.30	40.41	40.25	40.32	40.15	7,000
28 dic 2023	40.41	40.55	40.24	40.24	40.07	24,200
27 dic 2023	40.34	40.58	40.34	40.58	40.41	11,100
26 dic 2023	40.14	40.39	40.14	40.35	40.18	6,200
22 dic 2023	40.20	40.21	40.10	40.10	39.93	6,000
21 dic 2023	39.96	40.06	39.80	40.06	39.89	6,300
20 dic 2023	39.87	39.96	39.46	39.50	39.33	8,400
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...

F S&P 5005,242.50-3.00(-0.06%)

F Dow Jones39,548.00-11.00(-0.03%)

F Nasdaq18,273.00-22.50(-0.12%)

E-mini Russell 2000 Index Futur2,070.30-2.20(-0.11%)

Petróleo79.25+0.13(+0.16%)

Oro2,345.40+2.40(+0.10%)

SPDR STOXX Europe 50 ETF (FEU)

F S&P 500
5,242.50
-3.00(-0.06%)

F Dow Jones
39,548.00
-11.00(-0.03%)

F Nasdaq
18,273.00
-22.50(-0.12%)

E-mini Russell 2000 Index Futur
2,070.30
-2.20(-0.11%)

Petróleo
79.25
+0.13(+0.16%)

Oro
2,345.40
+2.40(+0.10%)