SPDR MSCI All Country World UCITS ETF

ACWD
🏛️ Francia →
240.61
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 154.11 154.11 153.10 153.10 0.0M
2022-12-29 152.99 153.57 152.99 153.57 0.0M
2022-12-28 154.63 154.63 154.31 154.35 0.0M
2022-12-27 155.50 156.04 155.50 156.04 0.0M
2022-12-23 154.16 154.16 153.49 153.49 0.0M
2022-12-22 156.16 156.25 155.15 155.15 0.0M
2022-12-21 154.26 154.55 154.07 154.55 0.0M
2022-12-20 152.65 153.83 152.65 153.55 0.0M
2022-12-19 154.89 154.99 154.89 154.99 0.0M
2022-12-16 155.59 155.59 154.15 154.15 0.0M
2022-12-15 158.67 158.67 155.52 155.58 0.0M
2022-12-14 160.64 160.65 160.15 160.65 0.0M
2022-12-13 160.33 162.95 160.33 162.95 0.0M
2022-12-12 158.91 158.91 158.80 158.80 0.0M
2022-12-09 159.88 160.07 159.88 160.07 0.0M
2022-12-08 159.05 159.95 159.05 159.95 0.0M
2022-12-07 159.70 159.70 158.00 158.00 0.0M
2022-12-06 161.55 161.55 159.72 159.74 0.0M
2022-12-05 162.99 163.15 162.18 162.34 0.0M
2022-12-02 163.33 163.42 163.30 163.42 0.0M
2022-12-01 165.30 165.30 164.75 164.75 0.0M
2022-11-30 162.15 162.25 161.98 161.98 0.0M
2022-11-29 162.04 162.04 162.00 162.00 0.0M
2022-11-28 161.94 161.94 160.50 160.50 0.0M
2022-11-25 162.84 162.84 162.74 162.74 0.0M
2022-11-24 162.74 163.17 162.74 163.17 0.0M
2022-11-23 162.41 162.87 162.41 162.82 0.0M
2022-11-22 161.39 162.29 161.39 162.29 0.0M
2022-11-21 161.42 161.63 161.25 161.25 0.0M
2022-11-18 160.05 161.00 160.05 160.85 0.0M
2022-11-17 160.93 160.93 159.86 159.86 0.0M
2022-11-16 161.91 161.91 160.42 160.42 0.0M
2022-11-15 161.49 162.93 161.16 162.93 0.0M
2022-11-14 161.73 161.77 161.67 161.67 0.0M
2022-11-11 162.71 162.71 161.16 161.16 0.0M
2022-11-10 157.06 161.46 157.06 161.46 0.0M
2022-11-09 158.99 159.32 158.02 158.02 0.0M
2022-11-08 158.39 159.66 158.39 159.66 0.0M
2022-11-07 157.91 158.70 157.91 158.33 0.0M
2022-11-04 158.75 159.58 157.73 157.73 0.0M
2022-11-03 158.71 158.71 158.64 158.64 0.0M
2022-11-02 162.04 162.04 160.00 160.00 0.0M
2022-11-01 161.45 162.30 160.97 160.97 0.0M
2022-10-31 159.96 160.71 159.89 160.46 0.0M
2022-10-28 156.17 159.11 156.17 159.11 0.0M
2022-10-27 157.23 158.31 157.23 158.31 0.0M
2022-10-26 157.51 158.61 157.51 158.61 0.0M
2022-10-25 157.79 158.14 157.38 158.14 0.0M
2022-10-24 156.89 156.89 155.75 156.79 0.0M
2022-10-21 154.71 155.70 154.65 155.70 0.0M
2022-10-20 155.62 156.47 155.62 156.47 0.0M
2022-10-19 156.63 157.00 156.05 156.13 0.0M
2022-10-18 156.51 157.80 155.75 155.75 0.0M
2022-10-17 154.23 155.54 154.23 155.54 0.0M
2022-10-14 156.09 156.09 154.00 154.00 0.0M
2022-10-13 152.77 154.05 150.27 153.58 0.0M
2022-10-12 154.10 154.49 153.51 153.51 0.0M
2022-10-11 153.66 154.01 153.34 154.01 0.0M
2022-10-10 155.90 155.90 155.10 155.10 0.0M
2022-10-07 158.32 158.86 155.94 155.94 0.0M
2022-10-06 159.15 159.15 159.00 159.00 0.0M
2022-10-05 157.71 157.79 157.71 157.79 0.0M
2022-10-04 156.76 158.10 156.76 158.02 0.0M
2022-10-03 153.00 154.83 152.00 154.83 0.0M
2022-09-30 154.37 155.01 154.37 155.01 0.0M
2022-09-29 157.40 157.40 153.98 153.98 0.0M
2022-09-28 156.78 158.22 155.95 157.88 0.0M
2022-09-27 158.18 158.78 157.55 157.55 0.0M
2022-09-26 157.96 158.61 157.48 157.67 0.0M
2022-09-23 159.20 159.20 157.10 157.10 0.0M
2022-09-22 159.16 159.80 158.82 158.98 0.0M
2022-09-21 160.95 162.34 160.95 162.34 0.0M
2022-09-20 161.99 161.99 160.60 160.60 0.0M
2022-09-19 160.68 160.73 159.70 160.73 0.0M
2022-09-16 161.48 161.65 160.26 160.26 0.0M
2022-09-15 164.94 164.94 162.87 163.27 0.0M
2022-09-14 164.65 164.89 164.10 164.10 0.0M
2022-09-13 168.93 168.93 165.41 165.62 0.0M
2022-09-12 167.14 168.25 167.14 168.25 0.0M
2022-09-09 165.28 167.26 165.20 167.08 0.0M
2022-09-08 164.85 165.93 163.81 165.88 0.0M
2022-09-07 163.34 163.64 163.00 163.64 0.0M
2022-09-06 164.44 164.73 164.17 164.63 0.0M
2022-09-05 164.98 164.98 164.75 164.75 0.0M
2022-09-02 164.46 165.66 164.21 165.66 0.0M
2022-09-01 163.39 163.61 162.43 163.61 0.0M
2022-08-31 166.94 166.94 164.52 164.52 0.0M
2022-08-30 168.26 168.98 165.56 165.75 0.0M
2022-08-29 168.70 168.72 167.79 167.79 0.0M
2022-08-26 174.02 174.02 170.47 170.47 0.0M
2022-08-25 172.91 173.02 172.66 172.94 0.0M
2022-08-24 171.33 172.29 171.00 172.06 0.0M
2022-08-23 172.01 172.01 171.34 171.34 0.0M
2022-08-22 173.17 173.17 172.00 172.32 0.0M
2022-08-19 174.19 174.19 173.26 173.26 0.0M
2022-08-18 173.09 174.44 173.09 174.44 0.0M
2022-08-17 175.02 175.02 173.18 173.18 0.0M
2022-08-16 174.58 174.58 174.38 174.56 0.0M
2022-08-15 172.98 173.84 172.98 173.84 0.0M
2022-08-12 170.39 171.93 170.39 171.93 0.0M
2022-08-11 170.39 170.39 170.25 170.25 0.0M
2022-08-10 167.58 169.24 167.58 169.24 0.0M
2022-08-09 169.16 169.16 167.94 167.94 0.0M
2022-08-08 169.87 170.49 169.64 169.64 0.0M
2022-08-05 169.08 169.08 168.57 168.66 0.0M
2022-08-04 169.31 169.42 168.87 168.87 0.0M
2022-08-03 167.58 169.30 167.58 169.30 0.0M
2022-08-02 166.77 168.02 166.20 167.71 0.0M
2022-08-01 167.91 168.18 166.96 167.56 0.0M
2022-07-29 166.70 168.14 166.70 167.40 0.0M
2022-07-28 164.72 166.33 164.35 166.33 0.0M
2022-07-27 163.46 164.33 163.46 164.33 0.0M
2022-07-26 162.78 163.13 162.75 162.75 0.0M
2022-07-25 162.67 162.96 162.67 162.96 0.0M
2022-07-22 163.35 163.92 162.86 162.86 0.0M
2022-07-21 162.36 163.01 161.78 163.01 0.0M
2022-07-20 161.65 162.65 161.31 162.65 0.0M
2022-07-19 158.94 160.61 158.12 160.61 0.0M
2022-07-18 160.66 160.67 160.47 160.47 0.0M
2022-07-15 158.10 159.70 158.10 159.70 0.0M
2022-07-14 158.96 158.96 156.93 157.15 0.0M
2022-07-13 160.20 160.20 157.93 158.49 0.0M
2022-07-12 160.22 160.81 160.15 160.81 0.0M
2022-07-11 160.06 161.32 160.06 160.46 0.0M
2022-07-08 160.92 161.71 160.74 161.71 0.0M
2022-07-07 158.89 160.96 158.89 160.96 0.0M
2022-07-06 156.91 157.56 156.91 157.56 0.0M
2022-07-05 155.54 155.54 154.35 154.40 0.0M
2022-07-04 154.52 154.79 154.52 154.79 0.0M
2022-07-01 151.89 154.05 151.89 154.05 0.0M
2022-06-30 153.32 153.58 153.32 153.41 0.0M
2022-06-29 154.52 154.96 154.52 154.89 0.0M
2022-06-28 157.07 157.07 156.24 156.24 0.0M
2022-06-27 156.84 156.85 156.16 156.16 0.0M
2022-06-24 153.34 155.64 153.34 155.64 0.0M
2022-06-23 150.83 152.16 150.34 152.16 0.0M
2022-06-22 150.69 151.77 150.69 151.77 0.0M
2022-06-21 151.38 152.37 151.38 152.37 0.0M
2022-06-20 149.93 150.69 149.93 150.69 0.0M
2022-06-17 149.97 151.14 149.97 150.04 0.0M
2022-06-16 153.88 153.88 149.41 149.71 0.0M
2022-06-15 152.95 154.49 152.95 154.49 0.0M
2022-06-14 155.19 155.19 153.28 153.28 0.0M
2022-06-13 155.87 155.87 154.03 154.03 0.0M
2022-06-10 160.93 160.93 157.95 157.95 0.0M
2022-06-09 162.92 162.92 162.23 162.47 0.0M
2022-06-08 164.51 164.51 164.01 164.01 0.0M
2022-06-07 163.04 163.60 162.70 163.60 0.0M
2022-06-06 163.69 164.24 163.69 164.24 0.0M
2022-06-03 164.61 164.61 162.70 162.70 0.0M
2022-06-02 163.34 163.63 163.16 163.51 0.0M
2022-06-01 164.07 164.07 163.03 163.03 0.0M
2022-05-31 164.06 164.62 163.18 163.18 0.0M
2022-05-30 164.95 165.42 164.50 164.50 0.0M
2022-05-27 160.53 163.24 160.53 163.24 0.0M
2022-05-26 158.24 160.31 158.24 160.12 0.0M
2022-05-25 157.96 157.97 157.96 157.97 0.0M
2022-05-24 156.46 156.46 155.00 155.15 0.0M
2022-05-23 159.07 159.07 158.91 158.91 0.0M
2022-05-20 158.48 159.37 157.48 157.48 0.0M
2022-05-19 158.56 158.56 157.02 157.53 0.0M
2022-05-18 163.36 163.36 160.40 160.40 0.0M
2022-05-17 162.66 163.20 162.63 162.63 0.0M
2022-05-16 161.71 162.32 161.25 161.89 0.0M
2022-05-13 160.07 162.50 160.07 162.50 0.0M
2022-05-12 156.42 159.54 156.42 158.52 0.0M
2022-05-11 159.33 160.06 158.17 159.97 0.0M
2022-05-10 159.56 160.69 157.90 157.90 0.0M
2022-05-09 162.43 162.43 158.84 158.84 0.0M
2022-05-06 164.95 164.95 161.30 163.01 0.0M
2022-05-05 169.40 169.40 165.41 165.41 0.0M
2022-05-04 167.16 167.16 165.13 165.13 0.0M
2022-05-03 166.45 167.41 166.01 167.41 0.0M
2022-05-02 166.03 166.03 164.93 164.93 0.0M
2022-04-29 169.77 169.98 168.54 168.59 0.0M
2022-04-28 168.07 168.07 167.80 167.80 0.0M
2022-04-27 165.46 166.87 164.70 166.87 0.0M
2022-04-26 167.52 167.52 165.42 165.42 0.0M
2022-04-25 164.96 165.90 164.78 165.18 0.0M
2022-04-22 169.88 169.88 168.13 168.13 0.0M
2022-04-21 171.55 171.86 171.55 171.86 0.0M
2022-04-20 171.53 171.98 171.53 171.98 0.0M
2022-04-19 171.18 171.95 170.00 171.81 0.0M
2022-04-14 171.09 172.00 171.09 172.00 0.0M
2022-04-13 171.13 171.13 171.10 171.10 0.0M
2022-04-12 169.74 171.75 169.74 171.75 0.0M
2022-04-11 171.80 171.80 170.86 170.86 0.0M
2022-04-08 173.61 173.78 173.49 173.49 0.0M
2022-04-07 171.97 172.57 171.13 171.13 0.0M
2022-04-06 174.27 174.27 171.66 171.66 0.0M
2022-04-05 175.28 175.28 174.84 174.84 0.0M
2022-04-04 173.28 174.61 173.28 174.61 0.0M
2022-04-01 172.28 172.80 172.28 172.34 0.0M
2022-03-31 172.79 173.43 172.79 172.85 0.0M
2022-03-30 173.86 173.86 172.85 172.85 0.0M
2022-03-29 173.81 173.81 173.78 173.78 0.0M
2022-03-28 172.96 173.28 172.51 172.51 0.0M
2022-03-25 171.79 172.40 171.79 172.08 0.0M
2022-03-24 171.59 171.84 171.24 171.36 0.0M
2022-03-23 171.99 171.99 171.50 171.50 0.0M
2022-03-22 170.91 171.74 170.91 171.74 0.0M
2022-03-21 169.19 169.71 169.19 169.71 0.0M
2022-03-18 167.26 168.89 167.00 168.89 0.0M
2022-03-17 166.77 166.77 165.80 166.25 0.0M
2022-03-16 164.54 165.97 164.54 165.79 0.0M
2022-03-15 158.55 161.86 158.55 161.86 0.0M
2022-03-14 162.08 162.08 160.62 160.62 0.0M
2022-03-11 162.72 164.44 162.61 162.61 0.0M
2022-03-10 163.01 163.01 161.09 161.21 0.0M
2022-03-09 161.30 162.37 161.30 162.37 0.0M
2022-03-08 160.38 161.82 159.93 159.93 0.0M
2022-03-07 162.82 164.70 162.82 163.42 0.0M
2022-03-04 165.50 165.50 164.18 164.18 0.0M
2022-03-03 167.14 167.56 165.53 165.90 0.0M
2022-03-02 164.39 166.35 164.39 166.35 0.0M
2022-03-01 166.50 166.50 165.04 165.04 0.0M
2022-02-28 164.54 165.97 164.22 165.97 0.0M
2022-02-25 162.43 165.33 162.01 165.33 0.0M
2022-02-24 158.85 160.39 158.04 160.39 0.0M
2022-02-22 162.51 164.33 162.51 163.89 0.0M
2022-02-21 165.82 165.82 163.66 163.66 0.0M
2022-02-18 166.80 166.80 165.49 165.49 0.0M
2022-02-17 168.74 168.77 167.48 167.48 0.0M
2022-02-16 168.52 168.52 167.99 167.99 0.0M
2022-02-15 166.98 168.60 166.98 168.60 0.0M
2022-02-14 166.88 167.05 165.56 167.05 0.0M
2022-02-11 169.04 169.85 168.57 168.90 0.0M
2022-02-10 171.32 171.32 169.91 169.91 0.0M
2022-02-09 169.64 170.87 169.57 170.87 0.0M
2022-02-08 168.02 168.54 167.30 168.54 0.0M
2022-02-07 167.95 168.13 167.64 167.69 0.0M
2022-02-04 168.64 168.64 166.76 166.76 0.0M
2022-02-03 171.20 171.20 168.23 168.23 0.0M
2022-02-02 172.27 172.80 171.37 171.37 0.0M
2022-02-01 170.58 171.12 170.24 171.12 0.0M
2022-01-31 168.69 169.66 168.59 169.66 0.0M
2022-01-28 166.80 166.80 164.50 166.57 0.0M
2022-01-27 164.64 169.00 164.64 168.35 0.0M
2022-01-26 166.24 168.41 166.24 167.61 0.0M
2022-01-25 165.16 166.24 164.62 164.62 0.0M
2022-01-24 167.98 167.98 162.77 162.77 0.0M
2022-01-21 169.90 170.04 167.70 169.52 0.0M
2022-01-20 171.61 173.53 171.61 173.53 0.0M
2022-01-19 171.15 172.55 171.15 171.85 0.0M
2022-01-18 173.31 173.31 172.50 172.50 0.0M
2022-01-17 173.73 174.37 173.73 174.37 0.0M
2022-01-14 173.21 173.21 173.02 173.02 0.0M
2022-01-13 174.96 175.54 174.96 175.23 0.0M
2022-01-12 176.43 176.43 175.95 175.95 0.0M
2022-01-11 174.82 174.95 174.30 174.95 0.0M
2022-01-10 175.34 175.34 172.25 172.72 0.0M
2022-01-07 175.56 175.79 174.23 174.73 0.0M
2022-01-06 175.77 175.77 175.46 175.66 0.0M
2022-01-05 178.44 178.44 178.21 178.21 0.0M
2022-01-04 179.23 179.73 178.83 178.83 0.0M
2022-01-03 177.92 178.24 177.78 178.09 0.0M