SPDR MSCI Europe Materials UCITS ETF (STP.PA)
Paris - Paris Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:23PM CEST
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 317.05 | 318.70 | 316.85 | 318.45 | 318.45 | 771 |
| 06 may 2024 | 314.25 | 316.05 | 314.25 | 315.65 | 315.65 | 14 |
| 03 may 2024 | 312.30 | 316.30 | 312.30 | 313.60 | 313.60 | 672 |
| 02 may 2024 | 311.15 | 311.30 | 310.65 | 311.05 | 311.05 | 424 |
| 30 abr 2024 | 314.25 | 314.25 | 311.60 | 310.85 | 310.85 | 5,775 |
| 29 abr 2024 | 314.55 | 314.70 | 314.55 | 314.00 | 314.00 | 14 |
| 26 abr 2024 | 310.55 | 312.55 | 309.25 | 312.25 | 312.25 | 379 |
| 25 abr 2024 | 309.60 | 310.00 | 306.90 | 307.70 | 307.70 | 716 |
| 24 abr 2024 | 309.50 | 309.50 | 308.25 | 308.25 | 308.25 | 47 |
| 23 abr 2024 | 308.15 | 308.15 | 306.95 | 307.75 | 307.75 | 32 |
| 22 abr 2024 | 309.25 | 309.25 | 308.05 | 308.15 | 308.15 | 650 |
| 19 abr 2024 | 305.15 | 308.40 | 305.15 | 308.30 | 308.30 | 406 |
| 18 abr 2024 | 308.25 | 308.45 | 307.00 | 308.55 | 308.55 | 279 |
| 17 abr 2024 | 308.25 | 310.30 | 308.25 | 308.40 | 308.40 | 267 |
| 16 abr 2024 | 306.30 | 307.25 | 305.80 | 306.00 | 306.00 | 401 |
| 15 abr 2024 | 313.35 | 313.35 | 313.10 | 311.65 | 311.65 | 87 |
| 12 abr 2024 | 314.15 | 314.95 | 312.95 | 312.55 | 312.55 | 151 |
| 11 abr 2024 | 312.50 | 312.50 | 310.20 | 310.35 | 310.35 | 202 |
| 10 abr 2024 | 313.40 | 313.60 | 309.90 | 310.55 | 310.55 | 4,535 |
| 09 abr 2024 | 312.00 | 313.20 | 312.00 | 312.00 | 312.00 | 3,729 |
| 08 abr 2024 | 310.30 | 312.05 | 310.10 | 311.80 | 311.80 | 290 |
| 05 abr 2024 | 308.50 | 309.45 | 308.35 | 309.30 | 309.30 | 334 |
| 04 abr 2024 | 311.75 | 312.20 | 311.70 | 311.90 | 311.90 | 63 |
| 03 abr 2024 | 309.00 | 310.40 | 307.90 | 310.85 | 310.85 | 300 |
| 02 abr 2024 | 309.20 | 312.00 | 307.60 | 308.95 | 308.95 | 665 |
| 28 mar 2024 | 308.75 | 309.05 | 308.30 | 309.40 | 309.40 | 52 |
| 27 mar 2024 | 306.75 | 307.60 | 306.00 | 307.25 | 307.25 | 209 |
| 26 mar 2024 | 306.00 | 307.10 | 306.00 | 307.10 | 307.10 | 921 |
| 25 mar 2024 | 307.75 | 307.75 | 306.80 | 307.35 | 307.35 | 1,067 |
| 22 mar 2024 | 305.30 | 306.90 | 305.30 | 307.10 | 307.10 | 100 |
| 21 mar 2024 | 308.45 | 308.45 | 306.90 | 307.20 | 307.20 | 568 |
| 20 mar 2024 | 301.80 | 304.55 | 301.80 | 303.80 | 303.80 | 379 |
| 19 mar 2024 | 299.90 | 300.40 | 299.15 | 301.95 | 301.95 | 112 |
| 18 mar 2024 | 300.25 | 300.30 | 299.25 | 300.25 | 300.25 | 922 |
| 15 mar 2024 | 300.40 | 301.00 | 299.30 | 300.15 | 300.15 | 88 |
| 14 mar 2024 | 301.10 | 301.10 | 299.50 | 299.50 | 299.50 | 30 |
| 13 mar 2024 | 298.40 | 301.15 | 298.40 | 300.85 | 300.85 | 2,154 |
| 12 mar 2024 | 297.10 | 298.85 | 296.50 | 298.55 | 298.55 | 140 |
| 11 mar 2024 | 293.95 | 294.15 | 293.30 | 295.25 | 295.25 | 154 |
| 08 mar 2024 | 296.00 | 296.75 | 295.25 | 296.55 | 296.55 | 1,894 |
| 07 mar 2024 | 290.15 | 296.85 | 290.15 | 296.20 | 296.20 | 68 |
| 06 mar 2024 | 289.15 | 291.45 | 289.15 | 290.35 | 290.35 | 6,078 |
| 05 mar 2024 | 288.40 | 289.50 | 287.15 | 288.60 | 288.60 | 35,504 |
| 04 mar 2024 | 290.65 | 290.65 | 290.65 | 289.25 | 289.25 | - |
| 01 mar 2024 | 289.25 | 290.70 | 289.25 | 290.65 | 290.65 | 533 |
| 29 feb 2024 | 288.70 | 288.70 | 288.55 | 288.60 | 288.60 | 54 |
| 28 feb 2024 | 286.75 | 286.75 | 285.05 | 285.90 | 285.90 | 877 |
| 27 feb 2024 | 287.25 | 288.05 | 287.25 | 287.60 | 287.60 | 1,021 |
| 26 feb 2024 | 287.75 | 287.75 | 286.95 | 286.20 | 286.20 | 42 |
| 23 feb 2024 | 288.70 | 288.70 | 288.15 | 288.15 | 288.15 | 940 |
| 22 feb 2024 | 288.65 | 288.65 | 286.35 | 286.80 | 286.80 | 162 |
| 21 feb 2024 | 285.80 | 287.10 | 284.40 | 286.40 | 286.40 | 981 |
| 20 feb 2024 | 286.00 | 288.00 | 286.00 | 287.15 | 287.15 | 4,965 |
| 19 feb 2024 | 285.80 | 285.80 | 284.65 | 285.75 | 285.75 | 142 |
| 16 feb 2024 | 284.95 | 286.30 | 284.95 | 286.75 | 286.75 | 3,105 |
| 15 feb 2024 | 280.70 | 282.50 | 280.70 | 282.40 | 282.40 | 19,583 |
| 14 feb 2024 | 278.70 | 279.95 | 278.25 | 279.70 | 279.70 | 76 |
| 13 feb 2024 | 281.35 | 281.35 | 280.00 | 278.45 | 278.45 | 51 |
| 12 feb 2024 | 278.65 | 281.20 | 278.65 | 280.90 | 280.90 | 41 |
| 09 feb 2024 | 280.50 | 280.50 | 277.65 | 277.70 | 277.70 | 113 |
| 08 feb 2024 | 282.90 | 283.30 | 282.60 | 280.35 | 280.35 | 50 |
| 07 feb 2024 | 284.35 | 284.35 | 281.90 | 282.10 | 282.10 | 3,310 |
| 06 feb 2024 | 282.35 | 282.35 | 280.05 | 283.45 | 283.45 | 1,018 |
| 05 feb 2024 | 282.50 | 283.85 | 279.55 | 280.60 | 280.60 | 16,826 |
| 02 feb 2024 | 286.85 | 286.85 | 286.10 | 283.55 | 283.55 | 34 |
| 01 feb 2024 | 284.60 | 285.85 | 284.60 | 285.20 | 285.20 | 318 |
| 31 ene 2024 | 287.95 | 287.95 | 286.95 | 287.10 | 287.10 | 24 |
| 30 ene 2024 | 289.10 | 289.10 | 286.40 | 286.45 | 286.45 | 443 |
| 29 ene 2024 | 286.20 | 288.60 | 286.20 | 288.35 | 288.35 | 290 |
| 26 ene 2024 | 283.85 | 286.00 | 283.85 | 287.05 | 287.05 | 6 |
| 25 ene 2024 | 282.15 | 283.30 | 281.80 | 283.75 | 283.75 | 150 |
| 24 ene 2024 | 280.35 | 281.25 | 280.35 | 281.10 | 281.10 | 669 |
| 23 ene 2024 | 278.00 | 278.00 | 276.95 | 276.80 | 276.80 | 131 |
| 22 ene 2024 | 277.80 | 277.80 | 275.45 | 276.00 | 276.00 | 148 |
| 19 ene 2024 | 281.50 | 281.50 | 276.50 | 276.50 | 276.50 | 253 |
| 18 ene 2024 | 278.90 | 278.90 | 278.90 | 279.35 | 279.35 | - |
| 17 ene 2024 | 278.30 | 278.45 | 278.00 | 278.20 | 278.20 | 65 |
| 16 ene 2024 | 282.00 | 283.15 | 282.00 | 283.25 | 283.25 | 3 |
| 15 ene 2024 | 285.90 | 285.90 | 285.90 | 285.90 | 285.90 | - |
| 12 ene 2024 | 285.95 | 287.00 | 285.60 | 285.90 | 285.90 | 109 |
| 11 ene 2024 | 287.70 | 288.25 | 286.20 | 283.50 | 283.50 | 132 |
| 10 ene 2024 | 286.05 | 286.70 | 285.15 | 285.20 | 285.20 | 458 |
| 09 ene 2024 | 288.85 | 288.85 | 287.15 | 287.65 | 287.65 | 109 |
| 08 ene 2024 | 288.85 | 289.60 | 288.85 | 289.60 | 289.60 | 38 |
| 05 ene 2024 | 288.15 | 288.75 | 286.30 | 289.70 | 289.70 | 112 |
| 04 ene 2024 | 291.30 | 291.30 | 290.45 | 290.65 | 290.65 | 28 |
| 03 ene 2024 | 295.00 | 295.00 | 289.95 | 289.95 | 289.95 | 144 |
| 02 ene 2024 | 299.80 | 299.80 | 297.90 | 296.30 | 296.30 | 115 |
| 29 dic 2023 | 298.25 | 299.30 | 298.25 | 296.80 | 296.80 | 39 |
| 28 dic 2023 | 299.45 | 299.45 | 297.35 | 297.35 | 297.35 | 15 |
| 27 dic 2023 | 296.65 | 300.25 | 296.65 | 296.90 | 296.90 | 12 |
| 22 dic 2023 | 295.45 | 297.45 | 295.45 | 296.70 | 296.70 | 42 |
| 21 dic 2023 | 295.95 | 296.00 | 295.65 | 296.00 | 296.00 | 122 |
| 20 dic 2023 | 297.90 | 297.90 | 296.45 | 297.00 | 297.00 | 110 |
| 19 dic 2023 | 293.70 | 296.95 | 293.70 | 296.60 | 296.60 | 630 |
| 18 dic 2023 | 292.35 | 294.00 | 291.75 | 294.05 | 294.05 | 967 |
| 15 dic 2023 | 288.20 | 295.25 | 288.20 | 293.75 | 293.75 | 649 |
| 14 dic 2023 | 290.75 | 292.00 | 289.45 | 291.20 | 291.20 | 130 |
| 13 dic 2023 | 285.10 | 286.90 | 285.10 | 285.60 | 285.60 | 6,305 |
| 12 dic 2023 | 286.10 | 286.75 | 284.60 | 284.60 | 284.60 | 8,490 |
| *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.