Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
508,26+4,77 (+0,95%)
Alla chiusura: 04:00PM EDT
508,69 +0,43 (+0,08%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024506,35509,88505,70508,26508,2663.283.200
25 apr 2024499,18504,27497,49503,49503,4969.122.400
24 apr 2024506,56507,37503,13505,41505,4155.928.100
23 apr 2024501,78506,09499,53505,65505,6564.633.600
22 apr 2024497,83502,38495,43499,72499,7267.961.000
19 apr 2024499,44500,46493,86495,16495,16102.129.100
18 apr 2024501,98504,13498,56499,52499,5274.548.100
17 apr 2024506,05506,22499,12500,55500,5575.910.300
16 apr 2024504,94506,50502,21503,53503,5373.484.000
15 apr 2024515,13515,30503,58504,45504,4592.101.400
12 apr 2024514,37515,82509,08510,85510,8592.469.100
11 apr 2024515,68519,48512,08518,00518,0070.099.000
10 apr 2024513,48516,16512,09514,12514,1282.652.800
09 apr 2024520,50520,75514,35519,32519,3268.124.400
08 apr 2024519,15520,18517,89518,72518,7248.401.800
05 apr 2024514,46520,44514,01518,43518,4374.482.100
04 apr 2024523,52523,87512,76513,07513,0796.858.100
03 apr 2024517,72520,95517,67519,41519,4159.155.800
02 apr 2024518,24518,98516,48518,84518,8474.230.300
01 apr 2024523,83524,38520,97522,16522,1662.477.500
28 mar 2024523,21524,61522,78523,07523,0796.294.900
27 mar 2024521,71523,21519,49523,17523,1782.999.800
26 mar 2024521,23521,58518,40518,81518,8165.463.700
25 mar 2024519,80520,95519,61519,77519,7748.512.100
22 mar 2024522,11522,61520,97521,21521,2179.023.000
21 mar 2024523,39524,11521,91522,20522,2060.256.100
20 mar 2024515,77520,62515,08520,48520,4869.594.600
19 mar 2024512,15516,00511,12515,71515,7160.755.300
18 mar 2024514,00515,48512,44512,86512,8688.893.300
15 mar 2024510,21511,70508,12509,83509,83107.585.800
15 mar 20241.595 Dividendo
14 mar 2024516,97517,13511,82514,95513,35110.171.800
13 mar 2024517,11517,29514,49515,97514,3755.104.100
12 mar 2024513,45517,38510,86516,78515,1873.114.400
11 mar 2024510,48511,88508,50511,28509,7062.557.200
08 mar 2024515,46518,22511,13511,72510,1386.425.500
07 mar 2024513,14515,89509,81514,81513,2258.652.100
06 mar 2024510,55512,07508,42509,75508,1768.382.400
05 mar 2024510,24510,70504,91507,18505,6172.855.600
04 mar 2024512,03514,20512,00512,30510,7149.799.300
01 mar 2024508,98513,29508,56512,85511,2676.805.900
29 feb 2024508,07509,74505,35508,08506,5183.924.800
28 feb 2024505,33506,86504,96506,26504,6956.506.600
27 feb 2024506,70507,16504,75506,93505,3648.854.500
26 feb 2024508,30508,75505,86505,99504,4250.386.700
23 feb 2024509,27510,13507,10507,85506,2861.321.800
22 feb 2024504,01508,49503,02507,50505,9376.402.500
21 feb 2024495,42497,37493,56497,21495,6759.603.800
20 feb 2024497,72498,41494,45496,76495,2271.736.700
16 feb 2024501,70502,87498,75499,51497,9675.461.200
15 feb 2024499,29502,20498,80502,01500,4661.683.000
14 feb 2024496,79499,07494,40498,57497,0368.387.800
13 feb 2024494,53497,09490,72494,08492,55113.099.200
12 feb 2024501,17503,50500,24500,98499,4356.502.300
09 feb 2024498,84501,65498,49501,20499,6563.979.400
08 feb 2024498,10498,71497,26498,32496,7852.343.600
07 feb 2024496,29498,53495,36498,10496,5670.556.500
06 feb 2024493,52494,32492,05493,98492,4555.918.600
05 feb 2024493,70494,38490,23492,55491,0275.757.100
02 feb 2024489,65496,05489,30494,35492,8299.147.700
01 feb 2024484,63489,23483,80489,20487,6891.891.600
31 gen 2024488,62489,08482,86482,88481,38126.011.100
30 gen 2024490,56491,62490,11490,89489,3758.618.400
29 gen 2024487,73491,42487,17491,27489,7561.322.800
26 gen 2024487,59489,12486,54487,41485,9076.641.600
25 gen 2024487,58488,31485,39488,03486,5272.525.000
24 gen 2024487,81488,77484,88485,39483,8981.765.000
23 gen 2024484,01485,11482,89484,86483,3649.945.300
22 gen 2024484,01485,22482,78483,45481,9575.844.900
19 gen 2024477,65482,72476,54482,43480,94110.733.300
18 gen 2024474,01477,06472,42476,49475,0191.856.200
17 gen 2024471,82472,79469,87472,29470,8368.843.900
16 gen 2024475,26476,61473,06474,93473,4685.014.900
12 gen 2024477,84478,60475,23476,68475,2057.944.000
11 gen 2024477,59478,12472,26476,35474,8777.940.700
10 gen 2024474,16477,45473,87476,56475,0867.310.600
09 gen 2024471,87474,93471,35473,88472,4165.931.400
08 gen 2024468,43474,75468,30474,60473,1374.879.100
05 gen 2024467,49470,44466,43467,92466,4786.060.800
04 gen 2024468,30470,96467,05467,28465,8384.232.200
03 gen 2024470,43471,19468,17468,79467,34103.585.900
02 gen 2024472,16473,67470,49472,65471,19123.623.700
29 dic 2023476,49477,03473,30475,31473,84122.234.100
28 dic 2023476,88477,55476,26476,69475,2177.158.100
27 dic 2023475,44476,66474,89476,51475,0368.000.300
26 dic 2023474,07476,58473,99475,65474,1855.387.000
22 dic 2023473,86475,38471,70473,65472,1867.126.600
21 dic 2023471,33472,98468,84472,70471,2486.667.500
20 dic 2023473,96475,90467,82468,26466,81102.921.000
19 dic 2023472,53474,92472,45474,84473,3755.761.800
18 dic 2023470,98472,98469,89471,97470,5170.375.300
15 dic 2023469,49470,70467,43469,33467,88141.319.300
15 dic 20231.906 Dividendo
14 dic 2023472,50473,73469,25472,01468,65119.026.000
13 dic 2023464,49470,76464,12470,50467,1593.278.000
12 dic 2023461,63464,20460,60464,10460,7968.327.600
11 dic 2023459,69462,17459,47461,99458,7065.002.200
08 dic 2023457,46460,75457,21460,20456,9283.080.900
07 dic 2023456,91458,90456,29458,23454,9766.995.400
06 dic 2023458,81458,84454,31454,76451,5269.124.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...