Mercado fechado

SPDR EURO STOXX 50 ETF (FEZ)

NYSEArca - NYSEArca Preço Adiado. Moeda em USD.
Adicionar à lista
50,12-0,06 (-0,12%)
No fechamento: 04:00PM EDT
49,47 -0,65 (-1,30%)
Pós-fechamento: 05:34PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202450,3150,4249,9250,1250,121.593.900
18 de abr. de 202450,2650,5450,0750,1850,181.323.000
17 de abr. de 202450,6850,6849,9650,2150,211.436.700
16 de abr. de 202450,1150,3849,8950,1450,142.746.500
15 de abr. de 202451,2051,2750,2450,2950,291.093.000
12 de abr. de 202450,5350,7750,1950,2650,262.262.400
11 de abr. de 202451,4351,4350,6151,3551,351.977.400
10 de abr. de 202451,1751,6351,0951,3751,371.897.900
09 de abr. de 202452,3252,4351,7652,0152,011.409.600
08 de abr. de 202452,3952,4652,2752,3252,32612.900
05 de abr. de 202451,7652,1151,6251,9851,981.485.000
04 de abr. de 202452,8452,8751,8351,9051,901.756.000
03 de abr. de 202452,1652,6052,1552,5152,511.032.200
02 de abr. de 202452,0452,0851,8852,0752,072.066.200
01 de abr. de 202452,6353,0252,6052,6752,672.403.100
28 de mar. de 202452,6252,6852,4952,5552,551.941.800
27 de mar. de 202452,6952,8152,5752,7952,791.146.600
26 de mar. de 202452,5952,6852,3452,3652,36963.900
25 de mar. de 202452,0852,4052,0752,2552,25330.100
22 de mar. de 202451,9052,1651,9052,0952,09516.400
21 de mar. de 202452,4352,5352,3452,3652,36992.400
20 de mar. de 202451,8252,6351,8152,6052,60992.800
19 de mar. de 202451,8452,0651,7451,8851,88652.600
18 de mar. de 202452,0452,0451,7151,7551,75519.700
18 de mar. de 20240.099 Dividendo
15 de mar. de 202452,1952,2951,9552,1252,02601.400
14 de mar. de 202452,4152,4351,7952,0451,941.065.900
13 de mar. de 202452,4752,5952,3852,4552,35745.700
12 de mar. de 202451,7252,2451,4752,2452,14960.400
11 de mar. de 202451,6451,6851,3751,6451,54937.300
08 de mar. de 202452,2552,3051,7251,7551,654.088.500
07 de mar. de 202451,7652,2951,7052,2352,13675.200
06 de mar. de 202451,2451,4851,1851,3551,25575.500
05 de mar. de 202450,9551,1450,5550,7350,63599.400
04 de mar. de 202450,9851,1850,9551,0750,971.467.000
01 de mar. de 202450,6650,9350,4150,9150,813.174.000
29 de fev. de 202450,7450,8550,3850,7150,61940.600
28 de fev. de 202450,6250,7850,5650,6650,56766.700
27 de fev. de 202450,6650,8350,5550,7750,671.148.400
26 de fev. de 202450,5750,6250,4350,5350,431.122.400
23 de fev. de 202450,6050,6250,4150,4750,371.235.800
22 de fev. de 202450,2550,4950,1750,4450,341.702.300
21 de fev. de 202449,3549,6849,3449,6549,561.202.300
20 de fev. de 202449,3249,4049,1649,3349,24742.700
16 de fev. de 202449,0449,2648,9149,0148,922.461.300
15 de fev. de 202448,7949,1348,7849,1249,03811.700
14 de fev. de 202448,2448,5548,2248,5448,45549.800
13 de fev. de 202448,0348,1847,7147,8947,80787.200
12 de fev. de 202448,8049,0348,7848,8548,76516.800
09 de fev. de 202448,6148,8948,4848,8648,77398.400
08 de fev. de 202448,5448,6348,4548,5148,42570.200
07 de fev. de 202448,2548,3748,1048,3448,251.366.200
06 de fev. de 202447,9948,3347,9748,3348,24654.200
05 de fev. de 202447,7748,0247,5547,9447,85812.100
02 de fev. de 202448,1248,1747,9248,1248,03802.200
01 de fev. de 202448,0648,4547,9248,4348,34850.800
31 de jan. de 202448,4648,5347,7947,8547,761.963.200
30 de jan. de 202448,3748,4248,2248,3648,27693.200
29 de jan. de 202447,8748,2847,7948,2648,171.412.700
26 de jan. de 202448,0948,2048,0348,1048,011.116.500
25 de jan. de 202447,5747,6747,3647,6747,58926.300
24 de jan. de 202447,5947,7547,4047,4247,331.270.200
23 de jan. de 202446,3346,4946,2346,4946,40610.800
22 de jan. de 202446,6246,7546,5646,5846,49939.300
19 de jan. de 202446,2646,6246,1546,6146,522.140.700
18 de jan. de 202446,1146,4646,0346,4546,361.179.700
17 de jan. de 202445,6345,8245,4445,8045,711.463.000
16 de jan. de 202446,1646,3245,9846,0946,001.051.100
12 de jan. de 202447,0247,1646,8446,9546,86938.600
11 de jan. de 202447,0247,0846,4246,8946,801.447.100
10 de jan. de 202446,7547,0346,6546,9546,861.181.700
09 de jan. de 202446,6146,8046,5246,6946,602.221.800
08 de jan. de 202446,8847,2146,8347,2147,12757.600
05 de jan. de 202446,5447,0546,5046,6146,523.871.100
04 de jan. de 202446,5846,9446,5546,6846,591.280.300
03 de jan. de 202446,3946,6046,2446,4746,381.671.100
02 de jan. de 202447,2147,3347,0647,1247,031.443.900
29 de dez. de 202347,8748,0347,6847,8147,72765.900
28 de dez. de 202347,8847,9847,7447,7647,67971.400
27 de dez. de 202347,9648,1947,9248,1648,07829.800
26 de dez. de 202347,7348,0247,5747,9647,871.044.700
22 de dez. de 202347,7147,7747,4547,6147,522.106.600
21 de dez. de 202347,4747,7447,3347,7347,64784.200
20 de dez. de 202347,4547,5946,9646,9746,881.756.700
19 de dez. de 202347,4747,7047,4647,7047,612.073.000
18 de dez. de 202347,3047,3147,0947,2747,18772.800
18 de dez. de 20230.119 Dividendo
15 de dez. de 202347,5547,7147,3447,3647,152.202.100
14 de dez. de 202347,7048,0047,5447,8447,633.198.100
13 de dez. de 202347,0447,6946,7447,6547,441.481.800
12 de dez. de 202346,8847,0446,7947,0346,82831.200
11 de dez. de 202346,6646,9146,6646,8846,67542.900
08 de dez. de 202346,3746,7646,3546,7246,511.146.000
07 de dez. de 202346,1846,4046,0746,3546,15588.700
06 de dez. de 202346,3746,5246,0946,0945,891.035.700
05 de dez. de 202345,9946,1845,9046,0745,871.825.900
04 de dez. de 202345,7145,9545,6545,9445,742.342.100
01 de dez. de 202345,7046,1145,6446,0545,851.072.300
30 de nov. de 202345,8045,8145,6145,7345,531.451.500
29 de nov. de 202345,9046,0745,7745,9045,701.174.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...