U.S. markets closed

SPDR Bloomberg 0-3 Year Euro Corporate Bond UCITS ETF (SYBD.DE)

XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
30.03-0.02 (-0.07%)
Al cierre: 05:35PM CEST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202430.0530.0830.0330.0330.035,708
03 oct 202430.0530.0730.0030.0530.052,779
02 oct 202430.0430.0730.0230.0630.0613,972
01 oct 202429.9530.0529.9530.0530.059,093
30 sept 202430.0330.0529.9830.0430.0416,578
27 sept 202430.0230.0530.0030.0330.033,610
26 sept 202430.0030.0729.9830.0030.007,669
25 sept 202430.0030.0129.9830.0030.005,532
24 sept 202430.0130.0129.9430.0130.0115,674
23 sept 202429.9630.0029.9629.9829.9810,685
20 sept 202429.9529.9929.9429.9629.964,721
19 sept 202429.9529.9629.9329.9529.9517,674
18 sept 202429.9229.9429.8729.9129.919,354
17 sept 202429.9529.9529.9129.9429.945,682
16 sept 202429.9329.9429.9129.9329.9318,250
13 sept 202429.8929.9329.8929.9229.9218,377
12 sept 202429.8029.9329.8029.9029.907,154
11 sept 202429.9229.9229.8629.8729.8740,383
10 sept 202429.9129.9229.8129.8129.815,729
09 sept 202429.8929.9129.8729.9129.915,931
06 sept 202429.8829.9029.8629.9029.906,599
05 sept 202429.9129.9129.8529.8829.888,716
04 sept 202429.8329.8729.7629.8729.874,314
03 sept 202429.8029.8429.8029.8129.815,992
02 sept 202429.8129.8529.7629.8129.8117,221
30 ago 202429.8429.8629.8129.8329.8320,306
29 ago 202429.8229.8529.8029.8129.8112,848
28 ago 202429.8329.8329.7929.8129.8162,555
27 ago 202429.8129.8229.7529.8229.825,902
26 ago 202429.8129.8229.7929.8129.814,711
23 ago 202429.8229.8229.7629.8129.8125,570
22 ago 202429.8129.8429.7629.8129.819,424
21 ago 202429.8029.8229.7829.8229.8257,669
20 ago 202429.8029.8029.7729.7929.7966,062
19 ago 202429.7829.8029.7629.8029.808,072
16 ago 202429.8129.8129.7429.7729.779,943
15 ago 202429.7929.8529.7529.7629.7612,077
14 ago 202429.7629.7929.7529.7929.795,651
13 ago 202429.7429.7729.7329.7729.778,012
12 ago 202429.7329.7629.7229.7629.7620,100
09 ago 202429.7429.7629.7329.7529.758,881
08 ago 202429.7429.7529.7129.7429.749,573
07 ago 202429.7229.7429.7029.7329.7314,206
06 ago 202429.7129.7529.6029.6029.604,208
05 ago 202429.7829.7829.6029.6029.609,967
02 ago 202429.7329.8929.6029.6029.605,169
01 ago 202430.1330.1530.1130.1330.139,819
01 ago 20240.4253 Dividendo
31 jul 202430.1030.1830.1030.1329.716,508
30 jul 202430.0930.1330.0830.0929.6610,116
29 jul 202430.0030.1130.0030.1029.6712,616
26 jul 202430.0830.1030.0730.1029.6711,939
25 jul 202430.0630.1030.0430.0729.657,948
24 jul 202430.0230.0730.0230.0629.648,830
23 jul 202430.0230.0630.0130.0629.649,756
22 jul 202430.0430.0429.9930.0329.6033,455
19 jul 202430.0430.0430.0030.0429.6114,870
18 jul 202430.0330.0530.0030.0529.62107,003
17 jul 202430.0030.0230.0030.0229.6013,626
16 jul 202430.0030.0229.9830.0229.609,293
15 jul 202429.9930.0129.9830.0029.5813,125
12 jul 202429.9930.0029.9829.9829.5611,294
11 jul 202429.9630.0129.9430.0129.596,890
10 jul 202429.9029.9729.9029.9629.5415,641
09 jul 202429.9529.9629.9229.9429.5217,794
08 jul 202429.9329.9629.9329.9429.5110,528
05 jul 202429.8929.9629.8929.9329.5179,735
04 jul 202429.9229.9429.9129.9129.4812,627
03 jul 202429.9229.9329.8929.9229.5012,355
02 jul 202429.8930.0029.8429.9529.527,490
01 jul 202429.9029.9429.8829.8829.4612,554
28 jun 202429.9029.9129.8829.9029.486,906
27 jun 202429.8829.9129.8629.9129.4816,211
26 jun 202429.8829.9029.8529.8729.4520,317
25 jun 202429.8829.9029.8529.9029.4819,556
24 jun 202429.8529.8929.8529.8729.4511,620
21 jun 202429.8729.9029.8629.8729.4516,439
20 jun 202429.8429.8829.8229.8829.456,616
19 jun 202429.8629.8629.8329.8429.4216,428
18 jun 202429.8429.8629.8229.8529.4316,138
17 jun 202429.8429.8529.7729.8129.3936,761
14 jun 202429.8529.8629.8229.8229.4011,486
13 jun 202429.7829.8529.7729.8229.4010,979
12 jun 202429.8129.9029.7729.8529.439,963
11 jun 202429.7829.8129.7629.8129.399,382
10 jun 202429.7729.7829.7529.7829.367,983
07 jun 202429.7829.8029.7629.7829.363,978
06 jun 202429.8029.8329.7629.7929.378,208
05 jun 202429.7929.8229.7829.8229.4010,925
04 jun 202429.7829.8129.7729.8129.389,274
03 jun 202429.7629.7929.7529.7929.3710,973
31 may 202429.6529.7629.6529.7529.3310,302
30 may 202429.7429.7729.7429.7529.3333,776
29 may 202429.7329.7729.7329.7529.3335,462
28 may 202429.7329.7629.7329.7329.318,130
27 may 202429.8429.8429.7229.7629.3410,631
24 may 202429.7329.7429.7129.7329.316,730
23 may 202429.7529.7529.7229.7229.3010,680
22 may 202429.7429.7629.7329.7529.3318,791
21 may 202429.7329.7629.7329.7629.344,857
*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...