U.S. markets open in 1 hour
F S&P 500
5,255.00 +8.75 (+0.17%) F Dow Jones
39,703.00 +61.00 (+0.15%) F Nasdaq
18,298.00 +43.00 (+0.24%) E-mini Russell 2000 Index Futur
2,078.80 +10.90 (+0.53%) Petróleo
78.81 +0.55 (+0.70%) Oro
2,354.90 -20.10 (-0.85%)
SPDR Bloomberg SASB U.S. Corporate ESG UCITS ETF (SPPU.DE)
XETRA - XETRA Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 01:12PM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 25.30 | 25.30 | 25.28 | 25.28 | 25.28 | 55 |
| 10 may 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 25.28 | - |
| 09 may 2024 | 25.36 | 25.38 | 25.30 | 25.30 | 25.30 | 55 |
| 08 may 2024 | 25.40 | 25.40 | 25.36 | 25.37 | 25.37 | 8 |
| 07 may 2024 | 25.38 | 25.42 | 25.37 | 25.40 | 25.40 | 1,251 |
| 06 may 2024 | 25.34 | 25.34 | 25.29 | 25.29 | 25.29 | - |
| 03 may 2024 | 25.24 | 25.28 | 25.22 | 25.28 | 25.28 | 97 |
| 02 may 2024 | 25.15 | 25.23 | 25.15 | 25.22 | 25.22 | 16 |
| 30 abr 2024 | 25.18 | 25.18 | 25.12 | 25.16 | 25.16 | 3,263 |
| 29 abr 2024 | 25.14 | 25.21 | 25.13 | 25.16 | 25.16 | 573 |
| 26 abr 2024 | 25.03 | 25.20 | 24.99 | 25.20 | 25.20 | 5,333 |
| 25 abr 2024 | 25.02 | 25.06 | 24.93 | 24.93 | 24.93 | 2,213 |
| 24 abr 2024 | 25.17 | 25.17 | 25.12 | 25.12 | 25.12 | 73 |
| 23 abr 2024 | 25.26 | 25.26 | 25.19 | 25.19 | 25.19 | 23 |
| 22 abr 2024 | 25.17 | 25.25 | 25.17 | 25.25 | 25.25 | - |
| 19 abr 2024 | 25.27 | 25.27 | 25.17 | 25.21 | 25.21 | 1,363 |
| 18 abr 2024 | 25.22 | 25.22 | 25.17 | 25.17 | 25.17 | 407 |
| 17 abr 2024 | 25.16 | 25.23 | 25.16 | 25.23 | 25.23 | 100,043 |
| 16 abr 2024 | 25.26 | 25.26 | 25.12 | 25.19 | 25.19 | 1,200 |
| 15 abr 2024 | 25.33 | 25.36 | 25.24 | 25.24 | 25.24 | 1,210 |
| 12 abr 2024 | 25.27 | 25.47 | 25.27 | 25.44 | 25.44 | 127 |
| 11 abr 2024 | 25.19 | 25.23 | 25.18 | 25.19 | 25.19 | 7 |
| 10 abr 2024 | 25.22 | 25.29 | 25.22 | 25.29 | 25.29 | 15,080 |
| 09 abr 2024 | 25.16 | 25.20 | 25.12 | 25.20 | 25.20 | 3 |
| 08 abr 2024 | 25.10 | 25.14 | 25.10 | 25.12 | 25.12 | 2 |
| 05 abr 2024 | 25.27 | 25.27 | 25.19 | 25.20 | 25.20 | 20 |
| 04 abr 2024 | 25.23 | 25.23 | 25.15 | 25.17 | 25.17 | 1,197 |
| 03 abr 2024 | 25.35 | 25.35 | 25.18 | 25.18 | 25.18 | 4,104 |
| 02 abr 2024 | 25.49 | 25.54 | 25.29 | 25.39 | 25.39 | 19,465 |
| 28 mar 2024 | 25.52 | 25.54 | 25.52 | 25.54 | 25.54 | - |
| 27 mar 2024 | 25.41 | 25.44 | 25.36 | 25.44 | 25.44 | 41 |
| 26 mar 2024 | 25.33 | 25.33 | 25.32 | 25.33 | 25.33 | - |
| 25 mar 2024 | 25.47 | 25.47 | 25.35 | 25.35 | 25.35 | 4 |
| 22 mar 2024 | 25.39 | 25.46 | 25.39 | 25.46 | 25.46 | - |
| 21 mar 2024 | 25.10 | 25.27 | 25.10 | 25.27 | 25.27 | 397 |
| 20 mar 2024 | 25.22 | 25.27 | 25.19 | 25.19 | 25.19 | 1,369 |
| 19 mar 2024 | 25.16 | 25.20 | 25.13 | 25.17 | 25.17 | 1,217 |
| 18 mar 2024 | 25.11 | 25.12 | 25.06 | 25.11 | 25.11 | 2,965 |
| 15 mar 2024 | 25.11 | 25.11 | 25.09 | 25.10 | 25.10 | - |
| 14 mar 2024 | 25.12 | 25.15 | 25.10 | 25.10 | 25.10 | 673 |
| 13 mar 2024 | 25.21 | 25.21 | 25.10 | 25.13 | 25.13 | 1,500 |
| 12 mar 2024 | 25.23 | 25.25 | 25.20 | 25.20 | 25.20 | 2,010 |
| 11 mar 2024 | 25.26 | 25.26 | 25.24 | 25.25 | 25.25 | - |
| 08 mar 2024 | 25.31 | 25.31 | 25.16 | 25.20 | 25.20 | 2,430 |
| 07 mar 2024 | 25.25 | 25.28 | 25.18 | 25.18 | 25.18 | 200 |
| 06 mar 2024 | 25.24 | 25.25 | 25.20 | 25.24 | 25.24 | 6 |
| 05 mar 2024 | 25.21 | 25.31 | 25.21 | 25.25 | 25.25 | 1,207 |
| 04 mar 2024 | 25.17 | 25.23 | 25.15 | 25.15 | 25.15 | 16 |
| 01 mar 2024 | 25.20 | 25.26 | 25.14 | 25.21 | 25.21 | 2,847 |
| 29 feb 2024 | 25.09 | 25.24 | 25.05 | 25.24 | 25.24 | 18 |
| 28 feb 2024 | 25.13 | 25.16 | 25.08 | 25.08 | 25.08 | 4 |
| 27 feb 2024 | 25.10 | 25.13 | 25.08 | 25.08 | 25.08 | 1,654 |
| 26 feb 2024 | 25.23 | 25.23 | 25.08 | 25.08 | 25.08 | 3,167 |
| 23 feb 2024 | 25.07 | 25.19 | 25.07 | 25.19 | 25.19 | 2,086 |
| 22 feb 2024 | 25.08 | 25.14 | 25.05 | 25.14 | 25.14 | 200 |
| 21 feb 2024 | 25.17 | 25.22 | 25.15 | 25.15 | 25.15 | 28 |
| 20 feb 2024 | 25.19 | 25.19 | 25.12 | 25.19 | 25.19 | 2,577 |
| 19 feb 2024 | 25.16 | 25.20 | 25.16 | 25.19 | 25.19 | 1,237 |
| 16 feb 2024 | 25.22 | 25.26 | 25.17 | 25.17 | 25.17 | 256 |
| 15 feb 2024 | 25.36 | 25.37 | 25.28 | 25.28 | 25.28 | 2,619 |
| 14 feb 2024 | 25.32 | 25.33 | 25.31 | 25.31 | 25.31 | 344 |
| 13 feb 2024 | 25.33 | 25.34 | 25.31 | 25.31 | 25.31 | 711 |
| 12 feb 2024 | 25.31 | 25.38 | 25.31 | 25.31 | 25.31 | 1,239 |
| 09 feb 2024 | 25.37 | 25.38 | 25.31 | 25.32 | 25.32 | 1,187 |
| 08 feb 2024 | 25.44 | 25.50 | 25.41 | 25.41 | 25.41 | 195 |
| 07 feb 2024 | 25.52 | 25.56 | 25.47 | 25.49 | 25.49 | 4,740 |
| 06 feb 2024 | 25.58 | 25.58 | 25.53 | 25.57 | 25.57 | 1 |
| 05 feb 2024 | 25.47 | 25.58 | 25.47 | 25.49 | 25.49 | 15,000 |
| 02 feb 2024 | 25.49 | 25.55 | 25.49 | 25.52 | 25.52 | 69 |
| 01 feb 2024 | 25.59 | 25.66 | 25.59 | 25.63 | 25.63 | 1 |
| 31 ene 2024 | 25.57 | 25.57 | 25.46 | 25.51 | 25.51 | 2,221 |
| 30 ene 2024 | 25.48 | 25.48 | 25.40 | 25.40 | 25.40 | 2,414 |
| 29 ene 2024 | 25.37 | 25.45 | 25.37 | 25.45 | 25.45 | 1,809 |
| 26 ene 2024 | 25.41 | 25.41 | 25.26 | 25.26 | 25.26 | 12 |
| 25 ene 2024 | 25.13 | 25.33 | 25.12 | 25.33 | 25.33 | 1,207 |
| 24 ene 2024 | 25.22 | 25.22 | 25.11 | 25.11 | 25.11 | - |
| 23 ene 2024 | 25.14 | 25.23 | 25.14 | 25.23 | 25.23 | - |
| 22 ene 2024 | 25.14 | 25.22 | 25.14 | 25.22 | 25.22 | - |
| 19 ene 2024 | 25.13 | 25.16 | 25.10 | 25.10 | 25.10 | 8 |
| 18 ene 2024 | 25.17 | 25.20 | 25.17 | 25.20 | 25.20 | 3 |
| 17 ene 2024 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 29 |
| 16 ene 2024 | 25.31 | 25.38 | 25.30 | 25.30 | 25.30 | 3,247 |
| 15 ene 2024 | 25.22 | 25.26 | 25.21 | 25.24 | 25.24 | 26 |
| 12 ene 2024 | 25.15 | 25.25 | 25.15 | 25.22 | 25.22 | 1,648 |
| 11 ene 2024 | 25.12 | 25.12 | 25.09 | 25.09 | 25.09 | - |
| 10 ene 2024 | 25.20 | 25.20 | 25.12 | 25.12 | 25.12 | 2,068 |
| 09 ene 2024 | 25.01 | 25.11 | 25.01 | 25.11 | 25.11 | - |
| 08 ene 2024 | 24.97 | 25.06 | 24.93 | 25.03 | 25.03 | 563 |
| 05 ene 2024 | 25.01 | 25.03 | 25.01 | 25.01 | 25.01 | 8 |
| 04 ene 2024 | 25.17 | 25.17 | 25.00 | 25.00 | 25.00 | 1,402 |
| 03 ene 2024 | 25.11 | 25.18 | 25.11 | 25.13 | 25.13 | 2,414 |
| 02 ene 2024 | 25.03 | 25.21 | 25.03 | 25.15 | 25.15 | 4,388 |
| 29 dic 2023 | 25.09 | 25.09 | 25.02 | 25.06 | 25.06 | 95 |
| 28 dic 2023 | 25.00 | 25.08 | 24.98 | 25.08 | 25.08 | 392 |
| 27 dic 2023 | 25.07 | 25.07 | 24.98 | 24.98 | 24.98 | 2,305 |
| 22 dic 2023 | 25.07 | 25.07 | 25.02 | 25.02 | 25.02 | 7,000 |
| 21 dic 2023 | 25.21 | 25.21 | 25.13 | 25.16 | 25.16 | - |
| 20 dic 2023 | 25.16 | 25.25 | 25.12 | 25.13 | 25.13 | 213 |
| 19 dic 2023 | 25.23 | 25.23 | 25.14 | 25.14 | 25.14 | - |
| 18 dic 2023 | 25.30 | 25.32 | 25.20 | 25.20 | 25.20 | 121 |
| *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.