SPDR Bloomberg 1-3 Year Euro Government Bond UCITS ETF (SYB3.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.

Añadir a la lista de seguimiento

51.11

+0.02

(+0.05%)

Al cierre: 05:36PM CEST

Periodo de tiempo:

23 jun 2023 - 23 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en EURDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
21 jun 2024	51.14	51.15	51.10	51.11	51.11	4,277
20 jun 2024	51.08	51.09	51.07	51.09	51.09	842
19 jun 2024	51.10	51.10	51.06	51.08	51.08	6,271
18 jun 2024	51.07	51.10	51.04	51.10	51.10	11,082
17 jun 2024	51.11	51.11	51.04	51.05	51.05	9,336
14 jun 2024	51.11	51.11	51.06	51.08	51.08	201,198
13 jun 2024	50.99	51.04	50.98	51.04	51.04	21,893
12 jun 2024	50.94	51.03	50.93	51.01	51.01	5,213
11 jun 2024	50.90	50.95	50.88	50.93	50.93	6,153
10 jun 2024	50.91	50.93	50.88	50.88	50.88	3,244
07 jun 2024	50.98	50.98	50.91	50.92	50.92	4,265
06 jun 2024	51.01	51.03	50.98	50.98	50.98	4,854
05 jun 2024	50.99	51.02	50.98	51.02	51.02	4,671
04 jun 2024	50.95	51.00	50.95	50.99	50.99	3,731
03 jun 2024	50.94	50.96	50.91	50.96	50.96	1,295
31 may 2024	50.91	50.92	50.87	50.90	50.90	3,608
30 may 2024	50.89	50.92	50.88	50.92	50.92	10,249
29 may 2024	50.88	50.90	50.87	50.87	50.87	1,526
28 may 2024	50.92	50.93	50.90	50.90	50.90	13,609
27 may 2024	50.88	50.93	50.84	50.92	50.92	58,097
24 may 2024	50.87	50.88	50.84	50.86	50.86	3,707
23 may 2024	50.92	50.92	50.83	50.86	50.86	4,553
22 may 2024	50.91	50.94	50.91	50.92	50.92	3,905
21 may 2024	50.94	50.96	50.94	50.95	50.95	7,967
20 may 2024	50.95	50.95	50.92	50.92	50.92	681
17 may 2024	50.97	50.97	50.92	50.92	50.92	8,191
16 may 2024	51.00	51.00	50.96	50.97	50.97	4,209
15 may 2024	50.95	51.00	50.91	50.99	50.99	3,601
14 may 2024	50.92	50.95	50.89	50.89	50.89	5,783
13 may 2024	50.90	50.94	50.90	50.92	50.92	5,728
10 may 2024	50.93	50.95	50.89	50.89	50.89	3,458
09 may 2024	50.92	50.93	50.90	50.92	50.92	435
08 may 2024	50.93	50.95	50.90	50.92	50.92	16,024
07 may 2024	50.94	50.96	50.94	50.94	50.94	11,870
06 may 2024	50.93	50.96	50.92	50.92	50.92	7,420
03 may 2024	50.91	50.96	50.85	50.90	50.90	8,153
02 may 2024	50.84	50.87	50.84	50.84	50.84	2,781
30 abr 2024	50.85	50.87	50.78	50.81	50.81	7,614
29 abr 2024	50.84	50.86	50.84	50.86	50.86	9,293
26 abr 2024	50.78	50.83	50.78	50.81	50.81	3,347
25 abr 2024	50.82	50.85	50.77	50.78	50.78	2,622
24 abr 2024	50.85	50.86	50.81	50.81	50.81	5,800
23 abr 2024	50.87	50.88	50.84	50.86	50.86	8,366
22 abr 2024	50.82	50.85	50.81	50.85	50.85	5,644
19 abr 2024	50.86	50.86	50.82	50.82	50.82	7,453
18 abr 2024	50.87	50.89	50.83	50.83	50.83	2,359
17 abr 2024	50.84	50.87	50.83	50.85	50.85	10,731
16 abr 2024	50.89	50.91	50.83	50.85	50.85	3,274
15 abr 2024	50.90	50.92	50.87	50.88	50.88	10,215
12 abr 2024	50.86	50.99	50.86	50.93	50.93	6,883
11 abr 2024	50.83	50.84	50.80	50.82	50.82	9,286
10 abr 2024	50.89	50.92	50.83	50.84	50.84	15,426
09 abr 2024	50.86	50.90	50.85	50.89	50.89	11,512
08 abr 2024	50.86	50.87	50.84	50.85	50.85	14,087
05 abr 2024	50.92	50.93	50.88	50.89	50.89	13,086
04 abr 2024	50.90	50.91	50.89	50.90	50.90	33,104
03 abr 2024	50.90	50.90	50.85	50.88	50.88	6,719
02 abr 2024	50.91	50.91	50.87	50.88	50.88	9,362
28 mar 2024	50.88	50.89	50.87	50.88	50.88	7,114
27 mar 2024	50.90	50.92	50.87	50.91	50.91	3,443
26 mar 2024	50.86	50.89	50.85	50.87	50.87	18,038
25 mar 2024	50.89	50.90	50.84	50.84	50.84	7,090
22 mar 2024	50.85	50.88	50.85	50.88	50.88	3,328
21 mar 2024	50.83	50.88	50.83	50.84	50.84	3,029
20 mar 2024	50.82	50.84	50.79	50.79	50.79	23,452
19 mar 2024	50.79	50.81	50.78	50.79	50.79	11,044
18 mar 2024	50.77	50.78	50.77	50.77	50.77	3,614
15 mar 2024	50.77	50.79	50.76	50.76	50.76	2,675
14 mar 2024	50.83	50.85	50.79	50.79	50.79	6,112
13 mar 2024	50.85	50.87	50.81	50.82	50.82	4,310
12 mar 2024	50.85	50.88	50.83	50.84	50.84	8,074
11 mar 2024	50.90	50.90	50.84	50.85	50.85	2,582
08 mar 2024	50.85	50.90	50.85	50.89	50.89	4,055
07 mar 2024	50.78	50.88	50.78	50.82	50.82	14,351
06 mar 2024	50.77	50.80	50.75	50.78	50.78	11,147
05 mar 2024	50.73	50.79	50.73	50.77	50.77	11,050
04 mar 2024	50.70	50.75	50.70	50.71	50.71	7,152
01 mar 2024	50.70	50.81	50.67	50.71	50.71	30,785
29 feb 2024	50.70	50.72	50.66	50.72	50.72	2,755
28 feb 2024	50.69	50.71	50.67	50.70	50.70	8,747
27 feb 2024	50.69	50.71	50.67	50.67	50.67	2,086
26 feb 2024	50.74	50.74	50.69	50.69	50.69	5,146
23 feb 2024	50.67	50.74	50.67	50.73	50.73	10,005
22 feb 2024	50.70	50.74	50.69	50.69	50.69	3,677
21 feb 2024	50.76	50.78	50.70	50.70	50.70	5,164
20 feb 2024	50.74	50.78	50.74	50.77	50.77	2,767
19 feb 2024	50.73	50.75	50.72	50.72	50.72	3,156
16 feb 2024	50.74	50.76	50.71	50.72	50.72	6,346
15 feb 2024	50.80	50.81	50.76	50.76	50.76	9,258
14 feb 2024	50.75	50.78	50.73	50.76	50.76	8,252
13 feb 2024	50.77	50.80	50.72	50.72	50.72	7,105
12 feb 2024	50.77	50.79	50.76	50.79	50.79	13,031
09 feb 2024	50.77	50.79	50.74	50.74	50.74	9,300
08 feb 2024	50.81	50.84	50.79	50.79	50.79	15,146
07 feb 2024	50.85	50.86	50.82	50.82	50.82	12,463
06 feb 2024	50.85	50.86	50.83	50.84	50.84	5,571
05 feb 2024	50.83	50.85	50.82	50.82	50.82	995
02 feb 2024	50.94	50.95	50.87	50.87	50.87	3,009
01 feb 2024	50.98	50.99	50.94	50.98	50.98	3,226
31 ene 2024	50.94	50.99	50.90	50.99	50.99	10,519
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...

S&P 5005,464.62-8.55(-0.16%)

Dow Jones39,150.33+15.53(+0.04%)

Nasdaq17,689.36-32.24(-0.18%)

Russell 20002,022.03+4.64(+0.23%)

Petróleo80.59-0.14(-0.17%)

Oro2,334.70+3.50(+0.15%)

SPDR Bloomberg 1-3 Year Euro Government Bond UCITS ETF (SYB3.DE)

S&P 500
5,464.62
-8.55(-0.16%)

Dow Jones
39,150.33
+15.53(+0.04%)

Nasdaq
17,689.36
-32.24(-0.18%)

Russell 2000
2,022.03
+4.64(+0.23%)

Petróleo
80.59
-0.14(-0.17%)

Oro
2,334.70
+3.50(+0.15%)