U.S. markets open in 1 hour 6 minutes
F S&P 500
5,173.75 +19.00 (+0.37%) F Dow Jones
38,966.00 +134.00 (+0.35%) F Nasdaq
18,050.50 +49.75 (+0.28%) E-mini Russell 2000 Index Futur
2,062.50 +16.70 (+0.82%) Petróleo
78.85 +0.74 (+0.95%) Oro
2,324.00 +15.40 (+0.67%)
SPDR FTSE UK All Share UCITS ETF (SPYF.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 03:11PM CEST. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 77.70 | 78.06 | 77.53 | 77.55 | 77.55 | - |
| 02 may 2024 | 77.14 | 77.52 | 77.12 | 77.29 | 77.29 | - |
| 30 abr 2024 | 77.73 | 77.74 | 76.95 | 77.09 | 77.09 | - |
| 29 abr 2024 | 77.20 | 77.57 | 77.15 | 77.17 | 77.17 | - |
| 26 abr 2024 | 77.08 | 77.10 | 76.75 | 76.88 | 76.88 | - |
| 25 abr 2024 | 76.31 | 76.65 | 75.93 | 75.97 | 75.97 | - |
| 24 abr 2024 | 76.05 | 76.29 | 75.51 | 75.60 | 75.60 | - |
| 23 abr 2024 | 75.41 | 75.86 | 75.41 | 75.72 | 75.72 | - |
| 22 abr 2024 | 75.06 | 75.38 | 74.99 | 75.26 | 75.26 | - |
| 19 abr 2024 | 74.29 | 74.55 | 74.22 | 74.30 | 74.30 | - |
| 18 abr 2024 | 74.61 | 74.65 | 74.18 | 74.18 | 74.18 | - |
| 17 abr 2024 | 73.97 | 74.87 | 73.97 | 74.22 | 74.22 | - |
| 16 abr 2024 | 74.80 | 74.83 | 74.02 | 74.16 | 74.16 | - |
| 15 abr 2024 | 75.19 | 76.13 | 74.97 | 74.97 | 74.97 | - |
| 12 abr 2024 | 75.38 | 76.43 | 75.05 | 75.05 | 75.05 | - |
| 11 abr 2024 | 75.28 | 75.55 | 74.94 | 75.16 | 75.16 | - |
| 10 abr 2024 | 75.55 | 75.84 | 74.86 | 75.03 | 75.03 | - |
| 09 abr 2024 | 74.74 | 75.31 | 74.74 | 74.81 | 74.81 | - |
| 08 abr 2024 | 75.03 | 75.11 | 74.70 | 74.79 | 74.79 | - |
| 05 abr 2024 | 74.17 | 74.74 | 74.17 | 74.56 | 74.56 | - |
| 04 abr 2024 | 74.78 | 75.39 | 74.53 | 74.53 | 74.53 | - |
| 03 abr 2024 | 74.50 | 75.03 | 74.50 | 74.74 | 74.74 | - |
| 02 abr 2024 | 75.25 | 75.25 | 74.69 | 74.69 | 74.69 | - |
| 28 mar 2024 | 75.05 | 75.50 | 75.05 | 75.28 | 75.28 | - |
| 27 mar 2024 | 74.81 | 75.01 | 74.64 | 74.84 | 74.84 | - |
| 26 mar 2024 | 74.26 | 74.91 | 74.26 | 74.59 | 74.59 | - |
| 25 mar 2024 | 74.37 | 74.97 | 74.37 | 74.46 | 74.46 | - |
| 22 mar 2024 | 74.75 | 74.95 | 74.61 | 74.61 | 74.61 | - |
| 21 mar 2024 | 74.26 | 74.67 | 74.11 | 74.26 | 74.26 | - |
| 20 mar 2024 | 73.33 | 73.42 | 73.16 | 73.29 | 73.29 | - |
| 19 mar 2024 | 73.30 | 73.33 | 73.12 | 73.27 | 73.27 | - |
| 18 mar 2024 | 73.02 | 73.45 | 73.01 | 73.06 | 73.06 | - |
| 15 mar 2024 | 73.14 | 73.67 | 73.14 | 73.47 | 73.47 | - |
| 14 mar 2024 | 73.71 | 73.82 | 73.57 | 73.57 | 73.57 | - |
| 13 mar 2024 | 73.66 | 73.77 | 73.61 | 73.77 | 73.77 | - |
| 12 mar 2024 | 73.34 | 73.60 | 73.34 | 73.60 | 73.60 | - |
| 11 mar 2024 | 72.50 | 73.00 | 72.50 | 73.00 | 73.00 | - |
| 08 mar 2024 | 72.89 | 73.23 | 72.89 | 73.23 | 73.23 | - |
| 07 mar 2024 | 72.29 | 73.29 | 72.29 | 73.29 | 73.29 | - |
| 06 mar 2024 | 72.37 | 72.77 | 72.37 | 72.77 | 72.77 | - |
| 05 mar 2024 | 72.00 | 72.38 | 72.00 | 72.38 | 72.38 | - |
| 04 mar 2024 | 72.11 | 72.37 | 72.11 | 72.37 | 72.37 | - |
| 01 mar 2024 | 72.34 | 72.36 | 72.34 | 72.36 | 72.36 | - |
| 29 feb 2024 | 71.79 | 72.20 | 71.79 | 72.20 | 72.20 | - |
| 28 feb 2024 | 72.33 | 72.34 | 72.02 | 72.02 | 72.02 | - |
| 27 feb 2024 | 72.20 | 72.65 | 72.20 | 72.65 | 72.65 | - |
| 26 feb 2024 | 72.44 | 72.61 | 72.44 | 72.61 | 72.61 | - |
| 23 feb 2024 | 72.39 | 72.79 | 72.39 | 72.69 | 72.69 | - |
| 22 feb 2024 | 71.94 | 72.29 | 71.94 | 72.29 | 72.29 | - |
| 21 feb 2024 | 72.12 | 72.12 | 71.97 | 71.97 | 71.97 | - |
| 20 feb 2024 | 72.27 | 72.54 | 72.27 | 72.48 | 72.48 | - |
| 19 feb 2024 | 72.23 | 72.72 | 72.23 | 72.72 | 72.72 | - |
| 16 feb 2024 | 71.72 | 72.10 | 71.72 | 72.10 | 72.10 | - |
| 15 feb 2024 | 71.24 | 71.68 | 71.24 | 71.68 | 71.68 | - |
| 14 feb 2024 | 70.87 | 71.54 | 70.87 | 71.38 | 71.38 | - |
| 13 feb 2024 | 71.26 | 71.26 | 70.99 | 70.99 | 70.99 | - |
| 12 feb 2024 | 71.15 | 71.55 | 71.15 | 71.55 | 71.55 | - |
| 09 feb 2024 | 71.42 | 71.43 | 71.42 | 71.43 | 71.43 | - |
| 08 feb 2024 | 71.61 | 72.17 | 71.61 | 72.17 | 72.17 | - |
| 07 feb 2024 | 72.21 | 72.48 | 72.13 | 72.13 | 72.13 | - |
| 06 feb 2024 | 71.54 | 72.24 | 71.54 | 72.24 | 72.24 | - |
| 05 feb 2024 | 71.66 | 71.66 | 71.52 | 71.52 | 71.52 | - |
| 02 feb 2024 | 72.16 | 72.37 | 72.16 | 72.24 | 72.24 | - |
| 01 feb 2024 | 71.62 | 72.14 | 71.62 | 72.14 | 72.14 | - |
| 31 ene 2024 | 72.20 | 72.44 | 72.20 | 72.40 | 72.40 | - |
| 30 ene 2024 | 72.14 | 72.39 | 72.14 | 72.39 | 72.39 | - |
| 29 ene 2024 | 71.91 | 72.41 | 71.91 | 72.41 | 72.41 | - |
| 26 ene 2024 | 71.40 | 72.22 | 71.40 | 71.87 | 71.87 | - |
| 25 ene 2024 | 70.73 | 71.37 | 70.73 | 71.10 | 71.10 | - |
| 24 ene 2024 | 70.68 | 71.06 | 70.68 | 71.02 | 71.02 | - |
| 23 ene 2024 | 70.63 | 70.78 | 70.61 | 70.64 | 70.64 | - |
| 22 ene 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 19 ene 2024 | 70.43 | 70.67 | 70.43 | 70.48 | 70.48 | - |
| 18 ene 2024 | 69.69 | 70.28 | 69.69 | 70.28 | 70.28 | - |
| 17 ene 2024 | 69.78 | 70.17 | 69.78 | 69.82 | 69.82 | - |
| 16 ene 2024 | 70.53 | 71.00 | 70.53 | 71.00 | 71.00 | - |
| 15 ene 2024 | 71.42 | 71.69 | 70.91 | 70.91 | 70.91 | - |
| 12 ene 2024 | 71.17 | 71.88 | 71.17 | 71.88 | 71.88 | - |
| 11 ene 2024 | 71.84 | 72.24 | 71.77 | 71.77 | 71.77 | - |
| 10 ene 2024 | 71.52 | 71.96 | 71.52 | 71.80 | 71.80 | - |
| 09 ene 2024 | 72.22 | 72.26 | 71.72 | 71.72 | 71.72 | - |
| 08 ene 2024 | 71.52 | 72.00 | 71.52 | 72.00 | 72.00 | - |
| 05 ene 2024 | 72.02 | 72.16 | 72.02 | 72.16 | 72.16 | - |
| 04 ene 2024 | 71.81 | 72.13 | 71.70 | 71.70 | 71.70 | - |
| 03 ene 2024 | 71.53 | 72.01 | 71.53 | 71.74 | 71.74 | - |
| 02 ene 2024 | 72.04 | 72.04 | 71.86 | 71.86 | 71.86 | - |
| 29 dic 2023 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - |
| 28 dic 2023 | 72.06 | 72.14 | 71.64 | 71.67 | 71.67 | - |
| 27 dic 2023 | 72.11 | 72.18 | 72.11 | 72.18 | 72.18 | - |
| 22 dic 2023 | 71.37 | 72.13 | 71.37 | 71.74 | 71.74 | - |
| 21 dic 2023 | 71.47 | 71.98 | 71.43 | 71.43 | 71.43 | - |
| 20 dic 2023 | 71.69 | 72.14 | 71.69 | 71.96 | 71.96 | - |
| 19 dic 2023 | 70.93 | 71.56 | 70.93 | 71.56 | 71.56 | - |
| 18 dic 2023 | 70.56 | 71.28 | 70.56 | 71.15 | 71.15 | - |
| 15 dic 2023 | 71.10 | 71.68 | 70.58 | 70.58 | 70.58 | - |
| 14 dic 2023 | 70.54 | 71.09 | 70.54 | 71.09 | 71.09 | - |
| 13 dic 2023 | 69.94 | 70.26 | 69.92 | 69.92 | 69.92 | - |
| 12 dic 2023 | 70.75 | 70.75 | 70.41 | 70.41 | 70.41 | - |
| 11 dic 2023 | 70.30 | 70.61 | 70.30 | 70.61 | 70.61 | - |
| 08 dic 2023 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| *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.