SPDR® Russell 2000 US Small Cap UCITS ETF

ZPRR
🏛️ France →
60.05
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 53.14 53.20 52.55 52.33 0.0M
2023-12-28 53.21 53.21 52.92 53.00 0.0M
2023-12-27 53.83 53.83 52.64 52.84 0.0M
2023-12-22 52.36 52.80 52.10 52.71 0.0M
2023-12-21 52.21 52.30 51.92 52.07 0.0M
2023-12-20 52.68 52.99 52.37 52.87 0.0M
2023-12-19 51.84 52.40 51.76 52.31 0.0M
2023-12-18 51.92 52.04 51.76 51.80 0.0M
2023-12-15 52.15 52.54 51.79 52.09 0.0M
2023-12-14 51.27 52.23 51.09 51.74 0.0M
2023-12-13 49.75 49.80 49.68 49.73 0.0M
2023-12-12 49.92 49.92 49.35 49.47 0.0M
2023-12-11 49.85 49.86 49.63 49.66 0.0M
2023-12-08 49.31 49.78 49.19 49.61 0.0M
2023-12-07 49.31 49.18 48.82 49.18 0.0M
2023-12-06 49.26 49.86 49.08 49.55 0.0M
2023-12-05 49.39 49.45 48.95 49.25 0.0M
2023-12-04 48.76 49.26 48.68 49.19 0.0M
2023-12-01 47.34 47.50 47.34 48.33 0.0M
2023-11-30 47.34 47.30 46.92 47.08 0.0M
2023-11-29 46.92 47.15 46.66 46.99 0.0M
2023-11-28 46.85 46.89 46.70 46.66 0.0M
2023-11-27 46.85 46.86 46.60 46.75 0.0M
2023-11-24 46.80 46.95 46.74 46.80 0.0M
2023-11-23 46.89 46.90 46.86 46.89 0.0M
2023-11-22 46.66 47.14 46.66 47.07 0.0M
2023-11-21 46.66 46.97 46.60 46.61 0.0M
2023-11-20 46.91 47.01 46.73 47.03 0.0M
2023-11-17 46.91 47.08 46.74 47.01 0.0M
2023-11-16 47.35 47.35 46.61 46.43 0.0M
2023-11-15 47.35 48.00 47.19 47.78 0.0M
2023-11-14 45.36 46.93 45.35 46.89 0.0M
2023-11-13 45.23 45.36 45.23 45.40 0.0M
2023-11-10 45.23 45.19 45.00 45.14 0.0M
2023-11-09 45.19 45.93 45.41 45.41 0.0M
2023-11-08 45.62 46.16 45.54 45.54 0.0M
2023-11-07 46.04 46.27 46.00 46.20 0.0M
2023-11-06 46.09 46.65 46.11 46.12 0.1M
2023-11-03 45.97 46.65 45.90 46.65 0.0M
2023-11-02 45.97 45.45 44.90 45.33 0.0M
2023-11-01 44.58 44.66 44.58 44.72 0.0M
2023-10-31 44.58 44.26 43.95 44.22 0.0M
2023-10-30 44.41 44.52 43.89 43.96 0.0M
2023-10-27 44.77 44.89 44.08 44.28 0.0M
2023-10-26 44.77 44.85 44.34 44.85 0.0M
2023-10-25 44.34 44.91 44.65 44.65 0.0M
2023-10-24 44.59 45.03 44.58 45.08 0.0M
2023-10-23 45.20 45.23 44.70 45.03 0.0M
2023-10-20 45.20 45.67 45.55 45.63 0.0M
2023-10-19 46.55 46.55 46.38 46.26 0.0M
2023-10-18 47.31 47.33 46.93 47.01 0.0M
2023-10-17 46.95 47.30 46.77 47.55 0.0M
2023-10-16 46.64 46.69 46.57 47.11 0.0M
2023-10-13 46.87 46.87 46.54 46.66 0.0M
2023-10-11 46.87 47.74 47.45 47.45 0.0M
2023-10-09 47.29 46.74 46.62 46.62 0.0M
2023-10-06 46.66 46.72 46.40 46.40 0.0M
2023-10-05 46.65 46.65 46.50 46.41 0.0M
2023-10-04 46.65 46.80 46.33 46.33 0.0M
2023-10-03 46.58 47.70 47.00 47.00 0.0M
2023-10-02 48.16 48.25 47.85 47.92 0.0M
2023-09-29 48.16 48.33 48.31 48.33 0.0M
2023-09-28 48.31 48.13 48.00 48.03 0.0M
2023-09-27 48.13 47.73 47.56 47.73 0.0M
2023-09-26 47.56 47.71 47.66 47.71 0.0M
2023-09-25 47.56 47.80 47.27 47.84 0.0M
2023-09-22 47.56 47.70 47.58 47.60 0.0M
2023-09-21 47.58 48.19 47.60 47.60 0.0M
2023-09-20 48.61 48.78 48.61 48.69 0.0M
2023-09-19 48.61 48.95 48.71 48.71 0.0M
2023-09-18 49.31 49.36 49.31 48.96 0.0M
2023-09-15 49.93 49.93 49.10 49.14 0.0M
2023-09-14 48.81 49.75 48.81 49.65 0.0M
2023-09-13 49.01 49.01 48.90 48.92 0.0M
2023-09-12 49.13 49.22 49.13 49.17 0.0M
2023-09-11 49.16 49.29 49.05 49.13 0.0M
2023-09-08 49.28 49.30 49.23 49.23 0.0M
2023-09-07 49.49 49.68 49.16 49.12 0.0M
2023-09-06 49.66 49.85 49.60 49.57 0.0M
2023-09-05 50.21 50.50 50.21 50.11 0.0M
2023-09-04 50.52 50.52 50.42 50.26 0.0M
2023-09-01 49.79 50.55 49.79 50.64 0.0M
2023-08-31 49.55 50.12 49.55 49.94 0.0M
2023-08-30 49.42 49.53 49.34 49.51 0.0M
2023-08-29 49.14 49.21 48.99 49.46 0.0M
2023-08-28 48.75 49.18 48.72 49.14 0.0M
2023-08-25 48.67 48.72 48.67 48.54 0.0M
2023-08-24 49.05 49.05 49.05 48.63 0.0M
2023-08-23 48.61 48.86 48.61 48.87 0.0M
2023-08-21 48.53 48.65 48.11 48.17 0.0M
2023-08-18 48.32 48.32 48.00 48.53 0.0M
2023-08-17 48.93 49.01 48.56 48.65 0.0M
2023-08-16 49.38 49.38 49.31 49.24 0.0M
2023-08-15 49.88 49.88 49.55 49.47 0.0M
2023-08-14 49.84 49.84 49.84 49.76 0.0M
2023-08-11 49.68 49.85 49.55 49.74 0.0M
2023-08-10 50.08 50.08 50.08 49.86 0.0M
2023-08-09 50.48 50.48 50.46 49.84 0.0M
2023-08-08 50.30 50.30 50.06 50.02 0.0M
2023-08-07 50.72 50.80 50.25 50.39 0.0M
2023-08-04 50.86 50.91 50.68 50.71 0.0M
2023-08-03 51.05 51.05 50.89 50.87 0.0M
2023-08-02 51.02 51.15 50.74 50.98 0.0M
2023-08-01 51.65 51.81 51.62 51.28 0.0M
2023-07-31 50.99 51.44 50.97 51.42 0.0M
2023-07-28 50.71 50.95 50.71 50.99 0.0M
2023-07-27 50.77 51.25 50.63 51.05 0.0M
2023-07-26 50.59 50.59 50.42 50.55 0.0M
2023-07-25 50.41 50.79 50.33 50.65 0.0M
2023-07-24 49.94 50.53 49.94 50.29 0.0M
2023-07-21 50.24 50.31 50.24 50.25 0.0M
2023-07-20 50.24 50.47 50.02 50.08 0.0M
2023-07-19 50.05 50.44 50.04 50.32 0.0M
2023-07-18 49.16 49.93 49.16 49.94 0.0M
2023-07-17 48.67 49.27 48.67 49.22 0.0M
2023-07-14 49.26 49.32 48.67 48.68 0.0M
2023-07-13 49.40 49.49 49.17 49.32 0.0M
2023-07-12 49.34 50.12 49.34 49.50 0.0M
2023-07-11 48.95 49.22 48.85 49.07 0.0M
2023-07-10 47.94 48.87 47.94 48.71 0.0M
2023-07-07 47.83 48.56 47.83 48.56 0.0M
2023-07-06 48.61 48.61 47.70 47.63 0.0M
2023-07-05 49.13 49.28 49.00 49.03 0.0M
2023-07-04 49.32 49.39 49.25 49.23 0.0M
2023-07-03 49.11 49.19 49.11 49.16 0.0M
2023-06-30 49.11 49.53 49.10 49.09 0.0M
2023-06-29 48.33 48.38 48.33 48.93 0.0M
2023-06-28 47.85 48.05 47.85 48.09 0.0M
2023-06-27 47.43 47.43 47.15 47.68 0.0M
2023-06-26 47.28 47.65 47.17 47.49 0.0M
2023-06-23 47.66 47.89 47.48 47.55 0.0M
2023-06-22 47.94 47.94 47.77 47.76 0.0M
2023-06-21 48.37 48.37 48.00 48.16 0.0M
2023-06-20 48.48 48.48 48.30 48.28 0.0M
2023-06-19 48.54 48.78 48.54 48.54 0.0M
2023-06-16 48.85 49.02 48.60 48.54 0.0M
2023-06-15 49.00 49.00 48.40 48.73 0.0M
2023-06-14 49.85 50.02 49.64 49.54 0.0M
2023-06-13 49.40 49.93 49.30 49.82 0.0M
2023-06-12 49.41 49.46 49.24 49.35 0.0M
2023-06-09 49.36 49.47 49.31 49.16 0.0M
2023-06-08 50.11 50.16 49.19 49.34 0.0M
2023-06-07 49.17 49.97 49.11 50.00 0.0M
2023-06-06 47.78 47.84 47.67 49.05 0.0M
2023-06-05 48.45 48.54 47.73 47.84 0.0M
2023-06-02 46.64 47.30 46.64 47.79 0.0M
2023-06-01 46.46 46.55 45.96 46.63 0.0M
2023-05-31 46.58 46.83 46.58 46.11 0.0M
2023-05-30 47.03 47.03 46.66 46.57 0.0M
2023-05-29 47.01 47.01 46.98 46.95 0.0M
2023-05-26 46.30 46.44 46.05 46.59 0.0M
2023-05-25 46.54 46.57 46.12 46.05 0.0M
2023-05-23 47.05 47.64 47.05 47.74 0.0M
2023-05-22 46.41 46.78 46.41 46.90 0.0M
2023-05-19 46.89 47.02 46.77 46.46 0.0M
2023-05-18 46.42 46.70 46.42 46.78 0.0M
2023-05-17 45.34 45.34 45.34 45.98 0.0M
2023-05-16 45.69 45.74 45.40 45.43 0.0M
2023-05-15 45.50 45.78 45.44 45.78 0.0M
2023-05-12 45.31 45.51 45.27 45.29 0.0M
2023-05-11 45.71 45.71 45.34 45.34 0.0M
2023-05-10 45.25 45.73 45.25 45.29 0.0M
2023-05-09 45.12 45.17 44.94 45.17 0.0M
2023-05-08 45.12 45.28 44.90 44.90 0.0M
2023-05-05 44.21 45.07 44.21 45.07 0.0M
2023-05-04 44.35 44.37 43.81 44.08 0.0M
2023-05-03 44.62 44.62 44.46 44.55 0.0M
2023-05-02 45.53 45.97 44.50 44.50 0.0M
2023-04-28 44.90 45.01 44.88 45.01 0.0M
2023-04-27 44.30 44.71 44.30 44.71 0.0M
2023-04-26 44.79 44.80 44.43 44.54 0.0M
2023-04-25 45.56 45.56 45.20 45.56 0.0M
2023-04-24 45.97 46.14 45.93 46.14 0.0M
2023-04-21 46.18 46.18 46.15 46.15 0.0M
2023-04-20 46.25 46.30 46.00 46.30 0.0M
2023-04-19 46.35 46.35 46.00 46.25 0.0M
2023-04-18 46.67 46.82 46.67 46.82 0.0M
2023-04-17 46.11 46.44 46.11 46.44 0.0M
2023-04-14 45.92 46.36 45.87 46.15 0.0M
2023-04-13 45.87 45.87 45.76 45.76 0.0M
2023-04-12 46.29 46.43 46.29 46.29 0.0M
2023-04-11 45.23 46.34 45.23 46.30 0.0M
2023-04-06 45.40 45.57 45.19 45.22 0.0M
2023-04-05 45.67 45.67 45.26 45.26 0.0M
2023-04-04 46.75 46.92 45.77 45.77 0.0M
2023-04-03 47.00 47.09 46.88 47.04 0.0M
2023-03-31 45.97 46.90 45.97 46.90 0.0M
2023-03-30 46.31 46.39 46.12 46.12 0.0M
2023-03-29 46.22 46.22 45.90 45.99 0.0M
2023-03-28 46.16 46.16 45.65 45.65 0.0M
2023-03-27 45.99 46.14 45.85 46.05 0.0M
2023-03-24 45.11 45.12 44.56 45.12 0.0M
2023-03-23 45.34 45.65 44.76 45.65 0.0M
2023-03-22 46.60 46.65 46.39 46.39 0.0M
2023-03-21 46.27 46.89 46.27 46.70 0.0M
2023-03-20 45.57 45.88 45.07 45.70 0.0M
2023-03-17 46.99 47.13 46.40 46.40 0.0M
2023-03-16 46.83 46.95 45.80 46.95 0.0M
2023-03-15 46.81 46.81 46.11 46.41 0.0M
2023-03-14 46.29 47.40 46.21 47.38 0.0M
2023-03-13 47.32 47.32 45.74 45.80 0.0M
2023-03-10 48.29 48.51 47.20 47.64 0.0M
2023-03-09 50.21 50.21 50.21 50.21 0.0M
2023-03-08 50.38 50.38 50.38 50.38 0.0M
2023-03-07 50.33 50.51 50.32 50.51 0.0M
2023-03-06 51.20 51.23 51.00 51.00 0.0M
2023-03-03 50.55 50.96 50.55 50.96 0.0M
2023-03-02 49.93 50.30 49.93 50.13 0.0M
2023-03-01 50.54 50.60 50.10 50.10 0.0M
2023-02-28 50.33 50.65 50.27 50.65 0.0M
2023-02-27 50.68 51.00 50.68 51.00 0.0M
2023-02-24 50.88 50.88 50.32 50.48 0.0M
2023-02-23 50.60 50.81 50.56 50.62 0.0M
2023-02-22 50.13 50.41 50.11 50.41 0.0M
2023-02-21 51.13 51.16 50.22 50.22 0.0M
2023-02-20 51.35 51.35 51.16 51.16 0.0M
2023-02-17 51.17 51.28 51.10 51.28 0.0M
2023-02-16 51.77 51.77 51.39 51.39 0.0M
2023-02-15 50.79 51.40 50.79 51.40 0.0M
2023-02-14 50.97 51.05 50.71 50.71 0.0M
2023-02-13 50.63 50.84 50.63 50.84 0.0M
2023-02-10 50.32 50.59 50.32 50.59 0.0M
2023-02-09 51.47 51.48 51.40 51.48 0.0M
2023-02-08 51.71 51.71 51.21 51.25 0.0M
2023-02-07 51.58 51.71 51.31 51.31 0.0M
2023-02-06 51.73 52.16 51.58 51.63 0.0M
2023-02-03 51.73 52.08 51.50 52.08 0.0M
2023-02-02 50.28 51.66 50.19 51.64 0.0M
2023-02-01 50.02 50.07 49.78 49.78 0.0M
2023-01-31 49.24 49.78 49.15 49.78 0.0M
2023-01-30 49.29 49.30 48.97 48.97 0.0M
2023-01-27 49.22 49.61 49.22 49.50 0.0M
2023-01-26 49.01 49.13 49.00 49.09 0.0M
2023-01-25 48.85 48.85 48.12 48.12 0.0M
2023-01-24 49.00 49.05 49.00 49.03 0.0M
2023-01-23 48.34 48.86 48.27 48.86 0.0M
2023-01-20 47.91 47.97 47.75 47.97 0.0M
2023-01-19 48.37 48.37 48.10 48.11 0.0M
2023-01-18 49.18 49.27 49.01 49.27 0.0M
2023-01-17 49.05 49.41 48.86 49.20 0.0M
2023-01-16 49.16 49.16 48.99 49.07 0.0M
2023-01-13 48.79 48.95 48.50 48.95 0.0M
2023-01-12 48.36 49.16 48.06 48.33 0.0M
2023-01-11 47.87 48.04 47.87 48.04 0.0M
2023-01-10 47.10 47.45 47.03 47.45 0.0M
2023-01-09 47.37 47.56 47.33 47.53 0.0M
2023-01-06 47.02 47.19 47.02 47.19 0.0M
2023-01-05 47.00 47.18 46.76 46.97 0.0M
2023-01-04 46.72 47.27 46.70 47.03 0.0M
2023-01-03 47.21 47.66 47.21 47.43 0.0M
2023-01-02 47.94 47.95 46.70 47.48 0.0M