SPDR MSCI Europe Materials UCITS ETF (STPX.SW)
Swiss - Swiss Precio retrasado. Divisa en CHF.
Añadir a la lista de seguimiento
Al cierre: 05:15PM CEST
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | - |
| 02 may 2024 | 303.90 | 303.90 | 303.90 | 303.90 | 303.90 | 10 |
| 30 abr 2024 | 305.80 | 305.80 | 305.30 | 305.30 | 305.30 | 111 |
| 29 abr 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
| 26 abr 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | 1 |
| 25 abr 2024 | 300.95 | 300.95 | 300.95 | 300.95 | 300.95 | - |
| 24 abr 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 1 |
| 23 abr 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | - |
| 22 abr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 19 abr 2024 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - |
| 18 abr 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | 1 |
| 17 abr 2024 | 298.65 | 298.65 | 298.65 | 298.65 | 298.65 | - |
| 16 abr 2024 | 296.45 | 297.45 | 296.45 | 297.30 | 297.30 | 113 |
| 15 abr 2024 | 303.90 | 303.90 | 303.00 | 303.00 | 303.00 | 22 |
| 12 abr 2024 | 304.45 | 304.45 | 303.30 | 303.30 | 303.30 | 5 |
| 11 abr 2024 | 303.10 | 303.10 | 303.10 | 303.10 | 303.10 | - |
| 10 abr 2024 | 305.60 | 305.60 | 304.70 | 304.70 | 304.70 | 3 |
| 09 abr 2024 | 305.90 | 305.90 | 305.70 | 305.70 | 305.70 | 5 |
| 08 abr 2024 | 306.00 | 306.60 | 306.00 | 306.60 | 306.60 | 6 |
| 05 abr 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
| 04 abr 2024 | 306.35 | 306.35 | 306.35 | 306.35 | 306.35 | - |
| 03 abr 2024 | 304.15 | 304.15 | 304.15 | 304.15 | 304.15 | - |
| 02 abr 2024 | 300.20 | 302.40 | 300.20 | 301.60 | 301.60 | 18 |
| 28 mar 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 27 mar 2024 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | - |
| 26 mar 2024 | 300.70 | 300.70 | 300.70 | 300.70 | 300.70 | 5 |
| 25 mar 2024 | 298.90 | 298.90 | 298.90 | 298.90 | 298.90 | - |
| 22 mar 2024 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
| 21 mar 2024 | 300.15 | 300.15 | 300.15 | 300.15 | 300.15 | 80 |
| 20 mar 2024 | 293.65 | 293.65 | 293.65 | 293.65 | 293.65 | - |
| 19 mar 2024 | 291.15 | 291.15 | 291.15 | 291.15 | 291.15 | - |
| 18 mar 2024 | 289.20 | 289.20 | 289.20 | 289.20 | 289.20 | 6 |
| 15 mar 2024 | 288.40 | 288.40 | 288.40 | 288.40 | 288.40 | - |
| 14 mar 2024 | 289.50 | 289.50 | 287.70 | 287.95 | 287.95 | 527 |
| 13 mar 2024 | 288.30 | 289.60 | 288.30 | 289.60 | 289.60 | 714 |
| 12 mar 2024 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 1 |
| 11 mar 2024 | 283.65 | 283.65 | 283.65 | 283.65 | 283.65 | - |
| 08 mar 2024 | 284.15 | 284.15 | 284.15 | 284.15 | 284.15 | - |
| 07 mar 2024 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 18 |
| 06 mar 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 18 |
| 05 mar 2024 | 276.65 | 276.65 | 276.65 | 276.65 | 276.65 | 18 |
| 04 mar 2024 | 276.70 | 278.00 | 276.70 | 278.00 | 278.00 | 26 |
| 01 mar 2024 | 279.05 | 279.25 | 278.95 | 278.95 | 278.95 | 231 |
| 29 feb 2024 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - |
| 28 feb 2024 | 272.90 | 272.90 | 272.90 | 272.90 | 272.90 | - |
| 27 feb 2024 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | - |
| 26 feb 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
| 23 feb 2024 | 274.65 | 274.65 | 274.65 | 274.65 | 274.65 | - |
| 22 feb 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | - |
| 21 feb 2024 | 273.10 | 273.10 | 273.10 | 273.10 | 273.10 | - |
| 20 feb 2024 | 273.75 | 273.75 | 273.65 | 273.65 | 273.65 | 237 |
| 19 feb 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 162 |
| 16 feb 2024 | 271.30 | 271.30 | 271.30 | 271.30 | 271.30 | 2 |
| 15 feb 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
| 14 feb 2024 | 265.70 | 265.70 | 265.70 | 265.70 | 265.70 | - |
| 13 feb 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
| 12 feb 2024 | 264.60 | 265.25 | 264.60 | 265.25 | 265.25 | 19 |
| 09 feb 2024 | 262.15 | 262.15 | 262.15 | 262.15 | 262.15 | 3 |
| 08 feb 2024 | 264.30 | 264.30 | 264.25 | 264.25 | 264.25 | 202 |
| 07 feb 2024 | 265.40 | 265.40 | 264.80 | 265.15 | 265.15 | 119 |
| 06 feb 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
| 05 feb 2024 | 264.45 | 264.45 | 263.25 | 264.00 | 264.00 | 67 |
| 02 feb 2024 | 265.30 | 265.30 | 265.30 | 265.30 | 265.30 | 3 |
| 01 feb 2024 | 267.15 | 267.15 | 266.20 | 266.20 | 266.20 | 21 |
| 31 ene 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | 18 |
| 30 ene 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 18 |
| 29 ene 2024 | 269.05 | 269.30 | 269.05 | 269.30 | 269.30 | 174 |
| 26 ene 2024 | 268.80 | 268.80 | 268.80 | 268.80 | 268.80 | - |
| 25 ene 2024 | 266.45 | 266.45 | 266.45 | 266.45 | 266.45 | - |
| 24 ene 2024 | 264.60 | 264.85 | 264.60 | 264.85 | 264.85 | 27 |
| 23 ene 2024 | 261.80 | 261.80 | 261.80 | 261.80 | 261.80 | 54 |
| 22 ene 2024 | 261.05 | 261.50 | 261.05 | 261.30 | 261.30 | 705 |
| 19 ene 2024 | 261.95 | 261.95 | 261.95 | 261.95 | 261.95 | - |
| 18 ene 2024 | 263.45 | 263.45 | 263.40 | 263.40 | 263.40 | 170 |
| 17 ene 2024 | 262.10 | 262.10 | 262.10 | 262.10 | 262.10 | - |
| 16 ene 2024 | 265.30 | 265.35 | 265.30 | 265.35 | 265.35 | 56 |
| 15 ene 2024 | 266.30 | 266.40 | 266.30 | 266.40 | 266.40 | 354 |
| 12 ene 2024 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | - |
| 11 ene 2024 | 265.90 | 265.90 | 265.90 | 265.90 | 265.90 | - |
| 10 ene 2024 | 266.30 | 266.50 | 266.30 | 266.50 | 266.50 | 29 |
| 09 ene 2024 | 267.90 | 267.90 | 267.90 | 267.90 | 267.90 | - |
| 08 ene 2024 | 269.20 | 269.20 | 269.20 | 269.20 | 269.20 | - |
| 05 ene 2024 | 269.40 | 269.40 | 269.40 | 269.40 | 269.40 | - |
| 04 ene 2024 | 271.50 | 271.50 | 271.50 | 271.50 | 271.50 | 54 |
| 03 ene 2024 | 270.00 | 270.00 | 268.80 | 269.80 | 269.80 | 371 |
| 29 dic 2023 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | - |
| 28 dic 2023 | 276.15 | 276.15 | 276.15 | 276.15 | 276.15 | 7 |
| 27 dic 2023 | 280.00 | 280.00 | 278.95 | 278.95 | 278.95 | 14 |
| 22 dic 2023 | 279.40 | 279.40 | 279.40 | 279.40 | 279.40 | - |
| 21 dic 2023 | 279.30 | 279.30 | 279.30 | 279.30 | 279.30 | - |
| 20 dic 2023 | 280.40 | 280.40 | 280.10 | 280.10 | 280.10 | 16 |
| 19 dic 2023 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | 18 |
| 18 dic 2023 | 278.45 | 278.45 | 278.45 | 278.45 | 278.45 | 36 |
| 15 dic 2023 | 278.35 | 278.35 | 278.35 | 278.35 | 278.35 | 2 |
| 14 dic 2023 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
| 13 dic 2023 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | 14 |
| 12 dic 2023 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | - |
| 11 dic 2023 | 269.90 | 269.90 | 269.90 | 269.90 | 269.90 | - |
| 08 dic 2023 | 270.20 | 270.20 | 270.20 | 270.20 | 270.20 | - |
| 07 dic 2023 | 268.20 | 270.35 | 268.20 | 270.35 | 270.35 | 18 |
| *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.