U.S. markets closed
F S&P 500
5,241.75 +2.75 (+0.05%) F Dow Jones
39,572.00 +36.00 (+0.09%) F Nasdaq
18,218.75 +4.25 (+0.02%) E-mini Russell 2000 Index Futur
2,085.40 +1.30 (+0.06%) Petróleo
79.71 +0.45 (+0.57%) Oro
2,356.50 +16.20 (+0.69%)
Xtrackers S&P ESG Dividend Aristocrats ETF (SNPD)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:15AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 100 |
| 08 may 2024 | 26.13 | 26.17 | 26.13 | 26.17 | 26.17 | 1,100 |
| 07 may 2024 | 26.22 | 26.22 | 26.18 | 26.18 | 26.18 | 600 |
| 06 may 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 100 |
| 03 may 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 02 may 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 100 |
| 01 may 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 100 |
| 30 abr 2024 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 100 |
| 29 abr 2024 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 100 |
| 26 abr 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 100 |
| 25 abr 2024 | 25.95 | 26.01 | 25.95 | 26.01 | 26.01 | 1,000 |
| 24 abr 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 100 |
| 23 abr 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 100 |
| 22 abr 2024 | 25.91 | 25.96 | 25.91 | 25.96 | 25.96 | 200 |
| 19 abr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 100 |
| 18 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 17 abr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | 100 |
| 16 abr 2024 | 25.44 | 25.44 | 25.41 | 25.41 | 25.41 | 100 |
| 15 abr 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 300 |
| 12 abr 2024 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 100 |
| 11 abr 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 100 |
| 10 abr 2024 | 26.10 | 26.15 | 26.09 | 26.15 | 26.15 | 500 |
| 09 abr 2024 | 26.62 | 26.65 | 26.62 | 26.65 | 26.65 | 600 |
| 08 abr 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - |
| 05 abr 2024 | 26.25 | 26.35 | 26.25 | 26.35 | 26.35 | 100 |
| 04 abr 2024 | 26.60 | 26.60 | 26.25 | 26.25 | 26.25 | 1,000 |
| 03 abr 2024 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 100 |
| 02 abr 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
| 01 abr 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 100 |
| 28 mar 2024 | 26.86 | 26.89 | 26.86 | 26.89 | 26.89 | 200 |
| 27 mar 2024 | 26.68 | 26.70 | 26.68 | 26.70 | 26.70 | 300 |
| 26 mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 100 |
| 25 mar 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 100 |
| 22 mar 2024 | 26.36 | 26.36 | 26.35 | 26.35 | 26.35 | 200 |
| 21 mar 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 100 |
| 20 mar 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 100 |
| 19 mar 2024 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 100 |
| 18 mar 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 100 |
| 15 mar 2024 | 25.99 | 26.02 | 25.99 | 26.02 | 26.02 | 400 |
| 15 mar 2024 | 0.11 Dividendo | |||||
| 14 mar 2024 | 26.11 | 26.11 | 26.11 | 26.11 | 26.00 | 100 |
| 13 mar 2024 | 26.37 | 26.37 | 26.37 | 26.37 | 26.26 | 100 |
| 12 mar 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.24 | 100 |
| 11 mar 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 26.21 | 200 |
| 08 mar 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.10 | 100 |
| 07 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.11 | 100 |
| 06 mar 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.89 | 100 |
| 05 mar 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.71 | 100 |
| 04 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.75 | 100 |
| 01 mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.67 | 100 |
| 29 feb 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.66 | 100 |
| 28 feb 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.46 | 100 |
| 27 feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.45 | 100 |
| 26 feb 2024 | 25.57 | 25.57 | 25.54 | 25.54 | 25.43 | 300 |
| 23 feb 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.60 | - |
| 22 feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.51 | 100 |
| 21 feb 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.35 | 100 |
| 20 feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.27 | 100 |
| 16 feb 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 25.25 | 100 |
| 15 feb 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.32 | 100 |
| 14 feb 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.96 | 100 |
| 13 feb 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.81 | 100 |
| 12 feb 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.31 | - |
| 09 feb 2024 | 25.19 | 25.19 | 25.18 | 25.18 | 25.08 | 100 |
| 08 feb 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.15 | 100 |
| 07 feb 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 25.12 | 100 |
| 06 feb 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 25.03 | 100 |
| 05 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 24.91 | 100 |
| 02 feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | - |
| 01 feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.39 | 100 |
| 31 ene 2024 | 25.22 | 25.22 | 25.22 | 25.22 | 25.11 | 100 |
| 30 ene 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.37 | 100 |
| 29 ene 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.29 | 100 |
| 26 ene 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.20 | 100 |
| 25 ene 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.19 | 100 |
| 24 ene 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.84 | 100 |
| 23 ene 2024 | 25.19 | 25.19 | 25.19 | 25.19 | 25.08 | 100 |
| 22 ene 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 25.06 | 100 |
| 19 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 100 |
| 18 ene 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 100 |
| 17 ene 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.66 | 100 |
| 16 ene 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.82 | 100 |
| 12 ene 2024 | 25.10 | 25.13 | 25.08 | 25.13 | 25.02 | 500 |
| 11 ene 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.00 | 100 |
| 10 ene 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.04 | 100 |
| 09 ene 2024 | 25.09 | 25.09 | 25.09 | 25.09 | 24.98 | - |
| 08 ene 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.14 | 100 |
| 05 ene 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.94 | 100 |
| 04 ene 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 24.93 | 100 |
| 03 ene 2024 | 25.23 | 25.23 | 25.06 | 25.06 | 24.96 | 400 |
| 02 ene 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.26 | 100 |
| 29 dic 2023 | 25.31 | 25.35 | 25.29 | 25.34 | 25.24 | 500 |
| 28 dic 2023 | 25.37 | 25.37 | 25.37 | 25.37 | 25.27 | 100 |
| 27 dic 2023 | 25.38 | 25.38 | 25.34 | 25.34 | 25.23 | 3,900 |
| 26 dic 2023 | 25.28 | 25.34 | 25.28 | 25.34 | 25.24 | 500 |
| 22 dic 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 25.11 | 200 |
| 21 dic 2023 | 25.11 | 25.11 | 25.11 | 25.11 | 25.00 | 100 |
| 20 dic 2023 | 24.88 | 24.88 | 24.88 | 24.88 | 24.78 | 100 |
| 19 dic 2023 | 25.21 | 25.21 | 25.21 | 25.21 | 25.10 | 100 |
| 18 dic 2023 | 25.08 | 25.08 | 25.08 | 25.08 | 24.97 | 100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.