U.S. markets open in 3 hours 51 minutes
F S&P 500
5,291.50 -33.25 (-0.62%) F Dow Jones
38,747.00 -197.00 (-0.51%) F Nasdaq
18,807.75 -132.75 (-0.70%) E-mini Russell 2000 Index Futur
2,052.50 -20.70 (-1.00%) Petróleo
80.53 +0.70 (+0.88%) Oro
2,343.00 -13.50 (-0.57%)
SPDR Bloomberg SASB 0-3 Year Euro Corporate ESG UCITS ETF (SPPS.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:04AM CEST. Mercado abierto.
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 may 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 4,466 |
| 28 may 2024 | 31.03 | 31.05 | 31.03 | 31.04 | 31.04 | 4,466 |
| 27 may 2024 | 31.01 | 31.03 | 31.00 | 31.03 | 31.03 | 486 |
| 24 may 2024 | 31.00 | 31.11 | 30.88 | 31.02 | 31.02 | 28,181 |
| 23 may 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 9,662 |
| 22 may 2024 | 31.15 | 31.15 | 31.02 | 31.04 | 31.04 | 5,452 |
| 21 may 2024 | 31.09 | 31.09 | 31.02 | 31.05 | 31.05 | 46,471 |
| 20 may 2024 | 31.01 | 31.04 | 31.01 | 31.04 | 31.04 | 100 |
| 17 may 2024 | 31.03 | 31.05 | 31.02 | 31.03 | 31.03 | 18,064 |
| 16 may 2024 | 31.04 | 31.06 | 31.04 | 31.05 | 31.05 | 6,448 |
| 15 may 2024 | 30.99 | 31.05 | 30.99 | 31.05 | 31.05 | 2,564 |
| 14 may 2024 | 31.00 | 31.01 | 31.00 | 31.01 | 31.01 | 500 |
| 13 may 2024 | 30.99 | 31.03 | 30.99 | 31.03 | 31.03 | 2,244 |
| 10 may 2024 | 31.00 | 31.02 | 31.00 | 31.00 | 31.00 | 12,900 |
| 09 may 2024 | 30.99 | 31.03 | 30.99 | 31.00 | 31.00 | 17,093 |
| 08 may 2024 | 31.00 | 31.02 | 31.00 | 31.02 | 31.02 | 11,211 |
| 07 may 2024 | 30.99 | 31.02 | 30.99 | 31.02 | 31.02 | 27,338 |
| 06 may 2024 | 31.01 | 31.01 | 30.98 | 30.98 | 30.98 | 1,625 |
| 03 may 2024 | 30.96 | 30.96 | 30.94 | 30.94 | 30.94 | 3,377 |
| 02 may 2024 | 30.93 | 30.97 | 30.92 | 30.97 | 30.97 | 6,521 |
| 30 abr 2024 | 30.95 | 30.96 | 30.94 | 30.96 | 30.96 | 3,000 |
| 29 abr 2024 | 30.94 | 30.99 | 30.94 | 30.99 | 30.99 | 672 |
| 26 abr 2024 | 30.93 | 30.95 | 30.90 | 30.95 | 30.95 | 4,688 |
| 25 abr 2024 | 30.92 | 30.94 | 30.89 | 30.89 | 30.89 | 3,000 |
| 24 abr 2024 | 30.94 | 30.96 | 30.90 | 30.90 | 30.90 | 4,699 |
| 23 abr 2024 | 30.95 | 30.99 | 30.93 | 30.93 | 30.93 | 30,725 |
| 22 abr 2024 | 30.92 | 30.95 | 30.92 | 30.92 | 30.92 | 55,093 |
| 19 abr 2024 | 30.92 | 30.94 | 30.89 | 30.90 | 30.90 | 35,077 |
| 18 abr 2024 | 30.92 | 30.92 | 30.89 | 30.89 | 30.89 | 2,295 |
| 17 abr 2024 | 30.89 | 30.93 | 30.89 | 30.89 | 30.89 | 165 |
| 16 abr 2024 | 30.90 | 30.94 | 30.89 | 30.91 | 30.91 | 4,390 |
| 15 abr 2024 | 30.94 | 30.95 | 30.92 | 30.92 | 30.92 | 2,000 |
| 12 abr 2024 | 30.93 | 30.97 | 30.92 | 30.92 | 30.92 | 6,525 |
| 11 abr 2024 | 30.92 | 30.93 | 30.88 | 30.88 | 30.88 | 473 |
| 10 abr 2024 | 30.96 | 30.99 | 30.96 | 30.96 | 30.96 | 10,760 |
| 09 abr 2024 | 30.94 | 30.96 | 30.94 | 30.95 | 30.95 | - |
| 08 abr 2024 | 30.94 | 30.95 | 30.92 | 30.92 | 30.92 | 41,135 |
| 05 abr 2024 | 30.95 | 30.98 | 30.94 | 30.94 | 30.94 | 13 |
| 04 abr 2024 | 30.96 | 30.98 | 30.96 | 30.98 | 30.98 | 582 |
| 03 abr 2024 | 30.94 | 30.96 | 30.94 | 30.95 | 30.95 | 65 |
| 02 abr 2024 | 30.94 | 30.95 | 30.92 | 30.92 | 30.92 | 2,034 |
| 28 mar 2024 | 30.93 | 30.94 | 30.93 | 30.94 | 30.94 | - |
| 27 mar 2024 | 30.92 | 30.95 | 30.92 | 30.95 | 30.95 | 20,796 |
| 26 mar 2024 | 30.90 | 30.96 | 30.90 | 30.96 | 30.96 | 698 |
| 25 mar 2024 | 30.91 | 30.91 | 30.89 | 30.91 | 30.91 | 23,754 |
| 22 mar 2024 | 30.90 | 30.91 | 30.89 | 30.89 | 30.89 | 275,808 |
| 21 mar 2024 | 30.90 | 30.90 | 30.89 | 30.89 | 30.89 | - |
| 20 mar 2024 | 30.85 | 30.86 | 30.85 | 30.85 | 30.85 | 20,360 |
| 19 mar 2024 | 30.85 | 30.92 | 30.85 | 30.86 | 30.86 | 1,719 |
| 18 mar 2024 | 30.84 | 30.86 | 30.83 | 30.84 | 30.84 | 463 |
| 15 mar 2024 | 30.85 | 30.86 | 30.85 | 30.86 | 30.86 | 3,831 |
| 14 mar 2024 | 30.87 | 30.91 | 30.86 | 30.86 | 30.86 | 64 |
| 13 mar 2024 | 30.88 | 30.88 | 30.86 | 30.87 | 30.87 | 220 |
| 12 mar 2024 | 30.87 | 30.87 | 30.86 | 30.86 | 30.86 | - |
| 11 mar 2024 | 30.88 | 30.88 | 30.86 | 30.88 | 30.88 | 10,689 |
| 08 mar 2024 | 30.86 | 30.89 | 30.86 | 30.89 | 30.89 | 4,288 |
| 07 mar 2024 | 30.81 | 30.86 | 30.81 | 30.86 | 30.86 | 400 |
| 06 mar 2024 | 30.80 | 30.82 | 30.78 | 30.82 | 30.82 | 30,197 |
| 05 mar 2024 | 30.81 | 30.81 | 30.78 | 30.80 | 30.80 | 3 |
| 04 mar 2024 | 30.79 | 30.81 | 30.79 | 30.81 | 30.81 | 11,055 |
| 01 mar 2024 | 30.79 | 30.81 | 30.79 | 30.81 | 30.81 | 7,444 |
| 29 feb 2024 | 30.76 | 30.79 | 30.75 | 30.79 | 30.79 | - |
| 28 feb 2024 | 30.76 | 30.78 | 30.76 | 30.76 | 30.76 | 15 |
| 27 feb 2024 | 30.77 | 30.78 | 30.77 | 30.78 | 30.78 | 4,870 |
| 26 feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1,100 |
| 23 feb 2024 | 30.77 | 30.79 | 30.74 | 30.78 | 30.78 | 1,640 |
| 22 feb 2024 | 30.77 | 30.78 | 30.75 | 30.76 | 30.76 | 10,620 |
| 21 feb 2024 | 30.78 | 30.78 | 30.70 | 30.70 | 30.70 | - |
| 20 feb 2024 | 30.77 | 30.79 | 30.75 | 30.79 | 30.79 | 4,801 |
| 19 feb 2024 | 30.77 | 30.77 | 30.76 | 30.77 | 30.77 | 9,700 |
| 16 feb 2024 | 30.77 | 30.79 | 30.76 | 30.76 | 30.76 | 380 |
| 15 feb 2024 | 30.78 | 30.78 | 30.77 | 30.77 | 30.77 | - |
| 14 feb 2024 | 30.76 | 30.78 | 30.74 | 30.78 | 30.78 | 7,403 |
| 13 feb 2024 | 30.77 | 30.79 | 30.72 | 30.76 | 30.76 | 687 |
| 12 feb 2024 | 30.77 | 30.79 | 30.75 | 30.79 | 30.79 | 7,424 |
| 09 feb 2024 | 30.76 | 30.77 | 30.73 | 30.77 | 30.77 | 5,993 |
| 08 feb 2024 | 30.77 | 30.77 | 30.74 | 30.76 | 30.76 | 1,376 |
| 07 feb 2024 | 30.77 | 30.86 | 30.76 | 30.86 | 30.86 | 10,000 |
| 06 feb 2024 | 30.77 | 30.78 | 30.77 | 30.78 | 30.78 | 3,246 |
| 05 feb 2024 | 30.78 | 30.78 | 30.74 | 30.74 | 30.74 | 2,589 |
| 02 feb 2024 | 30.79 | 30.81 | 30.75 | 30.76 | 30.76 | 7,244 |
| 01 feb 2024 | 30.78 | 30.81 | 30.70 | 30.81 | 30.81 | 12,476 |
| 31 ene 2024 | 30.79 | 30.86 | 30.78 | 30.86 | 30.86 | 3 |
| 30 ene 2024 | 30.80 | 30.82 | 30.76 | 30.82 | 30.82 | 1,871 |
| 29 ene 2024 | 30.80 | 30.80 | 30.79 | 30.79 | 30.79 | - |
| 26 ene 2024 | 30.79 | 30.80 | 30.77 | 30.77 | 30.77 | 1,603 |
| 25 ene 2024 | 30.72 | 30.79 | 30.72 | 30.79 | 30.79 | 3,091 |
| 24 ene 2024 | 30.75 | 30.75 | 30.73 | 30.73 | 30.73 | - |
| 23 ene 2024 | 30.73 | 30.73 | 30.72 | 30.72 | 30.72 | - |
| 22 ene 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.70 | 400 |
| 19 ene 2024 | 30.72 | 30.72 | 30.70 | 30.70 | 30.70 | 168 |
| 18 ene 2024 | 30.68 | 30.70 | 30.68 | 30.70 | 30.70 | - |
| 17 ene 2024 | 30.69 | 30.69 | 30.68 | 30.69 | 30.69 | 19,506 |
| 16 ene 2024 | 30.72 | 30.74 | 30.71 | 30.74 | 30.74 | 4,183 |
| 15 ene 2024 | 30.72 | 30.72 | 30.71 | 30.71 | 30.71 | - |
| 12 ene 2024 | 30.72 | 30.74 | 30.71 | 30.74 | 30.74 | 750 |
| 11 ene 2024 | 30.69 | 30.70 | 30.66 | 30.70 | 30.70 | 1,346 |
| 10 ene 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| 09 ene 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | 1 |
| 08 ene 2024 | 30.65 | 30.66 | 30.65 | 30.66 | 30.66 | 173 |
| *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.