Mercado abrirá em 4 h 49 min

SPDR S&P U.S. Consumer Discretionary Select Sector UCITS ETF (SXLY.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
51,90-0,51 (-0,97%)
A partir de 11:14AM BST. Mercado aberto.
Período:
17 de jun. de 2023 - 17 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20240,000,000,0051,9051,905.440
13 de jun. de 202452,7452,7452,5652,4052,408.151
12 de jun. de 202452,0552,6752,0552,6952,691.099
11 de jun. de 202451,9051,9051,9051,5351,53-
10 de jun. de 202451,8951,8951,8951,8951,89-
07 de jun. de 202451,7652,2651,7652,0652,064.366
06 de jun. de 202451,7251,8651,6951,8951,89450
05 de jun. de 202451,2551,5751,2551,5751,57314
04 de jun. de 202451,3351,3351,3251,3651,36-
03 de jun. de 202451,4651,4751,4351,3951,392.731
31 de mai. de 202450,9950,9950,9950,7750,773
30 de mai. de 202450,5351,1350,4751,0751,073.593
29 de mai. de 202450,9750,9750,7250,8150,812.147
28 de mai. de 202451,3351,3350,8851,0851,081.918
24 de mai. de 202450,9351,3950,8651,3551,351.019
23 de mai. de 202451,6051,6051,1251,2251,2215
22 de mai. de 202451,8851,9551,8651,8651,86710
21 de mai. de 202451,7051,7051,7051,6451,6410
20 de mai. de 202452,0152,0152,0152,0152,01-
17 de mai. de 202452,0452,1652,0052,0652,062.775
16 de mai. de 202452,1852,2452,1852,2552,2517.340
15 de mai. de 202452,3252,3252,3252,3252,32-
14 de mai. de 202451,7852,0351,7852,1152,11111
13 de mai. de 202451,9452,2451,9451,9951,997.199
10 de mai. de 202452,3852,4052,3551,9751,97510
09 de mai. de 202452,2852,2851,8852,2852,28899
08 de mai. de 202451,8051,9051,5851,9251,9211.819
07 de mai. de 202452,3552,4652,3552,3352,33328
03 de mai. de 202451,5152,1951,5151,9051,90545
02 de mai. de 202451,4751,5151,4751,2451,241.012
01 de mai. de 202451,0951,3351,0950,8750,87477
30 de abr. de 202452,3352,4352,1551,8251,8224.239
29 de abr. de 202452,4152,5252,2952,3452,342.086
26 de abr. de 202451,3151,4651,3151,4851,48306
25 de abr. de 202450,7750,7750,2850,4750,478.421
24 de abr. de 202451,0351,0450,9250,8250,82229
23 de abr. de 202450,2250,3150,0450,3150,315.317
22 de abr. de 202449,6049,6049,3849,3949,394.686
19 de abr. de 202449,7349,8649,6149,8649,863.737
18 de abr. de 202450,1050,5350,1050,5050,50810
17 de abr. de 202450,8150,8350,2750,2750,275.769
16 de abr. de 202450,6850,6850,3850,6550,652.583
15 de abr. de 202451,9051,9251,4751,6051,601.454
12 de abr. de 202452,4252,4751,9951,9951,995.623
11 de abr. de 202451,9952,1951,8652,0352,033.286
10 de abr. de 202453,0153,1352,1552,2152,2116.930
09 de abr. de 202452,8152,8152,7052,6352,633.361
08 de abr. de 202452,3752,7252,0952,8352,8312.029
05 de abr. de 202452,1352,2852,0152,0552,051.302
04 de abr. de 202452,9952,9952,6752,9152,911.702
03 de abr. de 202452,3552,6252,2552,7152,7194
02 de abr. de 202453,1853,1852,2952,4052,403.037
28 de mar. de 202453,8553,9253,8553,8053,80709
27 de mar. de 202453,5653,7753,5453,6353,6330
26 de mar. de 202453,6053,6153,4253,5553,55297
25 de mar. de 202453,1253,3153,1253,2753,27960
22 de mar. de 202453,3553,3553,3053,3053,3012
21 de mar. de 202453,9954,0353,9954,0354,032.008
20 de mar. de 202452,8952,8952,7252,8252,82155
19 de mar. de 202452,1252,5552,1252,6252,62999
18 de mar. de 202452,3452,3452,3452,3452,34-
15 de mar. de 202452,3652,5052,0751,8151,811.640
14 de mar. de 202452,3152,3152,3152,3152,31-
13 de mar. de 202452,6552,8552,6552,9852,98749
12 de mar. de 202452,8153,0152,8152,8552,855.780
11 de mar. de 202452,4252,5452,2752,4152,4110.701
08 de mar. de 202452,8353,0552,7052,7052,703.149
07 de mar. de 202452,4352,8552,4352,7152,713.124
06 de mar. de 202452,6052,9052,5152,5952,59221
05 de mar. de 202452,8352,8952,6052,6152,6191
04 de mar. de 202453,8853,9453,5053,5453,543.326
01 de mar. de 202453,8253,9153,6253,8653,861.331
29 de fev. de 202453,6053,6053,5353,5653,56432
28 de fev. de 202453,6353,6353,6353,6753,67960
27 de fev. de 202453,4153,4153,4153,3053,301.920
26 de fev. de 202452,7753,1652,7753,1653,16440
23 de fev. de 202452,8353,0052,8252,9552,95958
22 de fev. de 202452,5352,5352,5352,6952,69-
21 de fev. de 202452,2252,2252,2252,0752,073.781
20 de fev. de 202451,6051,7751,6051,7551,75228
19 de fev. de 202452,2552,2552,0152,0852,08100
16 de fev. de 202452,2952,2952,0752,4052,40127
15 de fev. de 202452,0752,1351,8551,9951,9910.092
14 de fev. de 202451,2351,4051,2351,4751,475.505
13 de fev. de 202452,2452,2451,3051,5451,5411.446
12 de fev. de 202452,4452,6152,3752,6152,612.235
09 de fev. de 202452,0952,1351,9852,0352,03575
08 de fev. de 202451,9752,0251,9751,9751,971.015
07 de fev. de 202451,5751,8351,5751,7951,7936.419
06 de fev. de 202450,5551,1350,5551,0551,052.553
05 de fev. de 202451,3751,4450,3950,5650,567.261
02 de fev. de 202451,4951,6150,9751,1751,171.100
01 de fev. de 202450,0650,2950,0050,0150,018.050
31 de jan. de 202450,5750,6550,1950,3850,3810.551
30 de jan. de 202450,8150,8250,7150,8150,812.748
29 de jan. de 202450,1050,2850,0050,2450,241.794
26 de jan. de 202450,0050,1649,8250,1650,16705
25 de jan. de 202449,7849,8749,7049,8549,852.830
24 de jan. de 202450,8951,0450,7150,7850,78744
23 de jan. de 202450,7750,8150,4650,4650,46657
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...