Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 527.37 | 4.76 | 0.91% | 523.59 | 527.50 | 518.36 | 88,491,124 |
| 30 May 2024 | 522.61 | -3.49 | -0.66% | 524.52 | 525.20 | 521.33 | 45,308,358 |
| 29 May 2024 | 526.10 | -3.71 | -0.70% | 525.68 | 527.31 | 525.37 | 43,961,518 |
| 28 May 2024 | 529.81 | 0.37 | 0.07% | 530.27 | 530.51 | 527.11 | 36,175,690 |
| 24 May 2024 | 529.44 | 3.48 | 0.66% | 527.85 | 530.27 | 526.881 | 41,300,298 |
| 23 May 2024 | 525.96 | -3.87 | -0.73% | 532.96 | 533.07 | 524.72 | 55,781,686 |
| 22 May 2024 | 529.83 | -1.53 | -0.29% | 530.65 | 531.38 | 527.60 | 47,301,591 |
| 21 May 2024 | 531.36 | 1.30 | 0.25% | 529.28 | 531.52 | 529.07 | 32,098,437 |
| 20 May 2024 | 530.06 | 0.61 | 0.12% | 529.57 | 531.5601 | 529.17 | 35,677,284 |
| 17 May 2024 | 529.45 | 0.76 | 0.14% | 528.81 | 529.52 | 527.32 | 57,964,760 |
| 16 May 2024 | 528.69 | -1.09 | -0.21% | 529.88 | 531.5218 | 528.54 | 50,490,069 |
| 15 May 2024 | 529.78 | 6.48 | 1.24% | 525.83 | 530.08 | 525.18 | 58,113,069 |
| 14 May 2024 | 523.30 | 2.39 | 0.46% | 521.11 | 523.83 | 520.56 | 56,437,268 |
| 13 May 2024 | 520.91 | 0.07 | 0.01% | 522.56 | 522.67 | 519.74 | 36,683,203 |
| 10 May 2024 | 520.84 | 0.67 | 0.13% | 521.81 | 522.635 | 519.59 | 50,460,192 |
| 09 May 2024 | 520.17 | 2.98 | 0.58% | 517.38 | 520.2074 | 516.705 | 42,255,901 |
| 08 May 2024 | 517.19 | 0.05 | 0.01% | 515.26 | 517.74 | 515.14 | 41,996,556 |
| 07 May 2024 | 517.14 | 0.57 | 0.11% | 517.56 | 518.57 | 516.45 | 53,488,001 |
| 06 May 2024 | 516.57 | 5.28 | 1.03% | 513.75 | 516.61 | 513.30 | 46,053,297 |
| 03 May 2024 | 511.29 | 6.26 | 1.24% | 511.16 | 512.55 | 508.56 | 72,760,085 |
| 02 May 2024 | 505.03 | 4.68 | 0.94% | 504.15 | 505.89 | 499.55 | 60,611,241 |
| 01 May 2024 | 500.35 | -1.63 | -0.32% | 501.38 | 508.19 | 499.865 | 79,004,889 |
| 30 Abr 2024 | 501.98 | -8.08 | -1.58% | 508.56 | 509.56 | 501.98 | 74,669,642 |
| 29 Abr 2024 | 510.06 | 1.80 | 0.35% | 510.09 | 510.75 | 507.25 | 45,164,533 |
| 26 Abr 2024 | 508.26 | 4.77 | 0.95% | 506.35 | 509.88 | 505.70 | 60,280,892 |
| 25 Abr 2024 | 503.49 | -1.92 | -0.38% | 499.18 | 504.27 | 497.49 | 68,952,685 |
| 24 Abr 2024 | 505.41 | -0.24 | -0.05% | 506.56 | 507.37 | 503.13 | 54,396,430 |
| 23 Abr 2024 | 505.65 | 5.93 | 1.19% | 501.78 | 506.09 | 499.5328 | 62,991,618 |
| 22 Abr 2024 | 499.72 | 4.56 | 0.92% | 497.83 | 502.38 | 495.43 | 64,996,322 |
| 19 Abr 2024 | 495.16 | -4.36 | -0.87% | 499.44 | 500.455 | 493.86 | 101,151,078 |
| 18 Abr 2024 | 499.52 | -1.03 | -0.21% | 501.98 | 504.13 | 498.56 | 74,491,326 |
| 17 Abr 2024 | 500.55 | -2.98 | -0.59% | 506.05 | 506.22 | 499.12 | 74,574,291 |
| 16 Abr 2024 | 503.53 | -0.92 | -0.18% | 504.94 | 506.50 | 502.21 | 73,392,974 |
| 15 Abr 2024 | 504.45 | -6.40 | -1.25% | 515.13 | 515.30 | 503.58 | 92,083,954 |
| 12 Abr 2024 | 510.85 | -7.15 | -1.38% | 514.37 | 515.815 | 509.08 | 90,508,782 |
| 11 Abr 2024 | 518.00 | 3.88 | 0.75% | 515.68 | 519.48 | 512.08 | 68,711,503 |
| 10 Abr 2024 | 514.12 | -5.20 | -1.00% | 513.48 | 516.16 | 512.09 | 81,830,986 |
| 09 Abr 2024 | 519.32 | 0.60 | 0.12% | 520.50 | 520.75 | 514.35 | 67,174,013 |
| 08 Abr 2024 | 518.72 | 0.29 | 0.06% | 519.15 | 520.18 | 517.89 | 47,397,952 |
| 05 Abr 2024 | 518.43 | 5.36 | 1.04% | 514.46 | 520.44 | 514.01 | 74,047,709 |
| 04 Abr 2024 | 513.07 | -6.34 | -1.22% | 523.52 | 523.8674 | 512.755 | 95,643,180 |
| 03 Abr 2024 | 519.41 | 0.57 | 0.11% | 517.72 | 520.95 | 517.665 | 58,206,462 |
| 02 Abr 2024 | 518.84 | -3.32 | -0.64% | 518.24 | 518.98 | 516.48 | 73,530,038 |
| 01 Abr 2024 | 522.16 | -0.91 | -0.17% | 523.83 | 524.38 | 520.97 | 62,416,403 |
| 28 Mar 2024 | 523.07 | -0.10 | -0.02% | 523.21 | 524.61 | 522.70 | 94,305,130 |
| 27 Mar 2024 | 523.17 | 4.36 | 0.84% | 521.71 | 523.20 | 519.485 | 82,130,675 |
| 26 Mar 2024 | 518.81 | -0.96 | -0.18% | 521.23 | 521.58 | 518.40 | 65,356,539 |
| 25 Mar 2024 | 519.77 | -1.44 | -0.28% | 519.80 | 520.95 | 519.61 | 48,675,897 |
| 22 Mar 2024 | 521.21 | -0.99 | -0.19% | 522.11 | 522.605 | 520.97 | 77,829,363 |
| 21 Mar 2024 | 522.20 | 1.72 | 0.33% | 523.39 | 524.11 | 521.91 | 59,424,347 |
| 20 Mar 2024 | 520.48 | 4.77 | 0.92% | 515.77 | 520.62 | 515.08 | 68,146,762 |
| 19 Mar 2024 | 515.71 | 2.85 | 0.56% | 512.15 | 515.995 | 511.12 | 58,790,292 |
| 18 Mar 2024 | 512.86 | 3.03 | 0.59% | 514.00 | 515.48 | 512.44 | 88,843,966 |
| 15 Mar 2024 | 509.83 | -5.12 | -0.99% | 510.21 | 511.70 | 508.122 | 105,494,720 |
| 14 Mar 2024 | 514.95 | -1.02 | -0.20% | 516.97 | 517.125 | 511.82 | 108,897,888 |
| 13 Mar 2024 | 515.97 | -0.81 | -0.16% | 517.11 | 517.29 | 514.49 | 54,555,719 |
| 12 Mar 2024 | 516.78 | 5.50 | 1.08% | 513.45 | 517.38 | 510.86 | 73,629,448 |
| 11 Mar 2024 | 511.28 | -0.44 | -0.09% | 510.48 | 511.88 | 508.50 | 61,293,857 |
| 08 Mar 2024 | 511.72 | -3.09 | -0.60% | 515.46 | 518.2201 | 511.13 | 85,664,642 |
| 07 Mar 2024 | 514.81 | 5.06 | 0.99% | 513.14 | 515.89 | 509.8053 | 57,342,154 |
| 06 Mar 2024 | 509.75 | 2.57 | 0.51% | 510.55 | 512.069 | 508.42 | 68,224,963 |
| 05 Mar 2024 | 507.18 | -5.12 | -1.00% | 510.24 | 510.70 | 504.91 | 73,187,783 |
| 04 Mar 2024 | 512.30 | -0.55 | -0.11% | 512.03 | 514.20 | 512.00 | 49,231,363 |
