ARCX
Datos históricos de State Street SPDR EURO STOXX 50 ETF
State Street SPDR EURO STOXX 50 ETF · FEZ
$65.92
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:38:03 UTC
- Variación en el periodo
- +7.91%
- Máximo
- US$72.36
- 14 de agosto de 2026
- Mínimo
- US$59.57
- 30 de marzo de 2026
- Volumen medio diario
- 1.63 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 65.96 | 66.01 | 65.66 | 65.92 | +0.53% | 604,967.07 |
| 8 oct 2026 | 65.38 | 65.70 | 65.08 | 65.57 | −0.35% | 1.16 M |
| 7 oct 2026 | 65.52 | 65.88 | 65.32 | 65.80 | −1.48% | 1.84 M |
| 6 oct 2026 | 67.00 | 67.20 | 66.75 | 66.79 | +0.07% | 894,739.179 |
| 5 oct 2026 | 66.38 | 66.79 | 66.12 | 66.74 | −0.39% | 888,320.321 |
| 2 oct 2026 | 66.70 | 67.11 | 66.52 | 67.00 | +1.39% | 1.52 M |
| 1 oct 2026 | 66.85 | 66.93 | 65.70 | 66.08 | −1.83% | 2.12 M |
| 30 sep 2026 | 68.00 | 68.00 | 67.20 | 67.31 | −1.30% | 1.38 M |
| 29 sep 2026 | 68.29 | 68.45 | 67.77 | 68.20 | −0.39% | 753,444.956 |
| 28 sep 2026 | 68.33 | 68.91 | 68.05 | 68.47 | −0.26% | 650,174.054 |
| 25 sep 2026 | 68.32 | 68.75 | 68.11 | 68.65 | +0.65% | 898,439.134 |
| 24 sep 2026 | 67.99 | 68.45 | 67.69 | 68.21 | +0.37% | 961,065.297 |
| 23 sep 2026 | 68.44 | 68.45 | 67.63 | 67.96 | −1.55% | 2.03 M |
| 22 sep 2026 | 69.08 | 69.20 | 68.57 | 69.03 | +0.09% | 511,124.259 |
| 21 sep 2026 | 68.89 | 69.11 | 68.56 | 68.97 | +1.16% | 635,244.301 |
| 18 sep 2026 | 68.14 | 68.22 | 67.86 | 68.18 | −1.02% | 1.1 M |
| 17 sep 2026 | 69.07 | 69.18 | 68.79 | 68.88 | +0.88% | 430,833.436 |
| 16 sep 2026 | 68.78 | 68.97 | 67.92 | 68.28 | −0.50% | 1.16 M |
| 15 sep 2026 | 68.70 | 68.73 | 68.32 | 68.62 | −0.38% | 959,588.33 |
| 14 sep 2026 | 68.64 | 69.21 | 68.43 | 68.88 | −1.18% | 946,544.62 |
| 11 sep 2026 | 69.91 | 70.00 | 69.60 | 69.70 | +0.96% | 516,307.611 |
| 10 sep 2026 | 69.31 | 69.54 | 69.03 | 69.04 | −0.96% | 558,739.043 |
| 9 sep 2026 | 69.89 | 69.95 | 69.58 | 69.71 | −1.06% | 918,355.087 |
| 8 sep 2026 | 70.86 | 70.98 | 70.42 | 70.46 | −0.27% | 533,225.571 |
| 4 sep 2026 | 70.56 | 70.82 | 70.52 | 70.65 | +0.08% | 384,930.171 |
| 3 sep 2026 | 70.47 | 70.66 | 70.24 | 70.59 | +0.61% | 519,628.183 |
| 2 sep 2026 | 70.27 | 70.36 | 70.05 | 70.16 | +0.24% | 450,955.032 |
| 1 sep 2026 | 70.45 | 70.51 | 69.86 | 69.99 | −1.20% | 1.42 M |
| 31 ago 2026 | 71.32 | 71.37 | 70.65 | 70.84 | −0.73% | 1.06 M |
| 28 ago 2026 | 71.76 | 71.82 | 71.22 | 71.36 | +0.03% | 536,169.128 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.