Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPLG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 62.27 | 0.08 | 0.13% | 62.20 | 62.28 | 62.02 | 3,835,810 |
| 16 May 2024 | 62.19 | -0.13 | -0.21% | 62.32 | 62.515 | 62.175 | 5,327,343 |
| 15 May 2024 | 62.32 | 0.77 | 1.25% | 61.85 | 62.35 | 61.7795 | 5,203,174 |
| 14 May 2024 | 61.55 | 0.27 | 0.44% | 61.28 | 61.61 | 61.23 | 7,129,528 |
| 13 May 2024 | 61.28 | 0.01 | 0.02% | 61.46 | 61.47 | 61.1395 | 5,094,404 |
| 10 May 2024 | 61.27 | 0.08 | 0.13% | 61.38 | 61.475 | 61.12 | 4,793,478 |
| 09 May 2024 | 61.19 | 0.37 | 0.61% | 60.86 | 61.19 | 60.775 | 5,787,522 |
| 08 May 2024 | 60.82 | -0.02 | -0.03% | 60.62 | 60.895 | 60.60 | 7,992,912 |
| 07 May 2024 | 60.84 | 0.08 | 0.13% | 60.87 | 60.995 | 60.74 | 5,596,444 |
| 06 May 2024 | 60.76 | 0.63 | 1.05% | 60.44 | 60.76 | 60.38 | 5,635,194 |
| 03 May 2024 | 60.13 | 0.72 | 1.21% | 60.13 | 60.27 | 59.82 | 8,817,383 |
| 02 May 2024 | 59.41 | 0.57 | 0.97% | 59.30 | 59.5024 | 58.76 | 5,734,080 |
| 01 May 2024 | 58.84 | -0.22 | -0.37% | 58.98 | 59.77 | 58.80 | 9,678,964 |
| 30 Abr 2024 | 59.06 | -0.94 | -1.57% | 59.82 | 59.9324 | 59.05 | 4,918,671 |
| 29 Abr 2024 | 60.00 | 0.21 | 0.35% | 60.01 | 60.07 | 59.6676 | 4,159,427 |
| 26 Abr 2024 | 59.79 | 0.56 | 0.95% | 59.55 | 59.97 | 59.485 | 5,146,267 |
| 25 Abr 2024 | 59.23 | -0.23 | -0.39% | 58.71 | 59.31 | 58.51 | 9,015,171 |
| 24 Abr 2024 | 59.46 | -0.02 | -0.03% | 59.58 | 59.67 | 59.18 | 6,252,039 |
| 23 Abr 2024 | 59.48 | 0.70 | 1.19% | 59.02 | 59.528 | 58.95 | 8,317,634 |
| 22 Abr 2024 | 58.78 | 0.54 | 0.93% | 58.55 | 59.09 | 58.275 | 7,243,334 |
| 19 Abr 2024 | 58.24 | -0.52 | -0.88% | 58.73 | 58.86 | 58.085 | 10,413,095 |
| 18 Abr 2024 | 58.76 | -0.12 | -0.20% | 59.03 | 59.29 | 58.6397 | 12,606,947 |
| 17 Abr 2024 | 58.88 | -0.34 | -0.57% | 59.51 | 59.53 | 58.7036 | 10,595,242 |
| 16 Abr 2024 | 59.22 | -0.10 | -0.17% | 59.37 | 59.57 | 59.07 | 10,265,311 |
| 15 Abr 2024 | 59.32 | -0.75 | -1.25% | 60.59 | 60.61 | 59.23 | 13,473,668 |
| 12 Abr 2024 | 60.07 | -0.86 | -1.41% | 60.51 | 60.66 | 59.88 | 8,067,574 |
| 11 Abr 2024 | 60.93 | 0.45 | 0.74% | 60.65 | 61.10 | 60.23 | 7,650,726 |
| 10 Abr 2024 | 60.48 | -0.60 | -0.98% | 60.38 | 60.7024 | 60.23 | 12,050,085 |
| 09 Abr 2024 | 61.08 | 0.06 | 0.10% | 61.22 | 61.24 | 60.49 | 10,616,732 |
| 08 Abr 2024 | 61.02 | 0.04 | 0.07% | 61.06 | 61.1799 | 60.9089 | 6,253,614 |
| 05 Abr 2024 | 60.98 | 0.63 | 1.04% | 60.50 | 61.2021 | 60.46 | 10,338,244 |
| 04 Abr 2024 | 60.35 | -0.74 | -1.21% | 61.56 | 61.61 | 60.3014 | 12,188,978 |
| 03 Abr 2024 | 61.09 | 0.06 | 0.10% | 60.88 | 61.27 | 60.88 | 7,793,348 |
| 02 Abr 2024 | 61.03 | -0.39 | -0.63% | 60.94 | 61.04 | 60.745 | 17,528,619 |
| 01 Abr 2024 | 61.42 | -0.11 | -0.18% | 61.62 | 61.6761 | 61.27 | 9,644,509 |
| 28 Mar 2024 | 61.53 | 0.01 | 0.02% | 61.53 | 61.695 | 61.48 | 7,002,495 |
| 27 Mar 2024 | 61.52 | 0.54 | 0.89% | 61.34 | 61.53 | 61.095 | 8,530,377 |
| 26 Mar 2024 | 60.98 | -0.14 | -0.23% | 61.31 | 61.34 | 60.97 | 7,622,015 |
| 25 Mar 2024 | 61.12 | -0.20 | -0.33% | 61.15 | 61.27 | 61.105 | 6,316,187 |
| 22 Mar 2024 | 61.32 | -0.10 | -0.16% | 61.41 | 61.465 | 61.27 | 6,230,803 |
| 21 Mar 2024 | 61.42 | 0.23 | 0.38% | 61.56 | 61.635 | 61.38 | 8,688,883 |
| 20 Mar 2024 | 61.19 | 0.54 | 0.89% | 60.66 | 61.225 | 60.575 | 8,675,710 |
| 19 Mar 2024 | 60.65 | 0.34 | 0.56% | 60.22 | 60.68 | 60.11 | 7,244,770 |
| 18 Mar 2024 | 60.31 | 0.17 | 0.28% | 60.45 | 60.6223 | 60.27 | 7,051,927 |
| 15 Mar 2024 | 60.14 | -0.43 | -0.71% | 60.20 | 60.38 | 59.985 | 9,064,427 |
| 14 Mar 2024 | 60.57 | -0.14 | -0.23% | 60.82 | 60.8359 | 60.205 | 16,490,566 |
| 13 Mar 2024 | 60.71 | -0.08 | -0.13% | 60.82 | 60.8499 | 60.53 | 4,948,024 |
| 12 Mar 2024 | 60.79 | 0.64 | 1.06% | 60.41 | 60.86 | 60.09 | 6,473,128 |
| 11 Mar 2024 | 60.15 | -0.06 | -0.10% | 60.06 | 60.21 | 59.82 | 6,190,742 |
| 08 Mar 2024 | 60.21 | -0.36 | -0.59% | 60.65 | 60.96 | 60.13 | 8,626,449 |
| 07 Mar 2024 | 60.57 | 0.62 | 1.03% | 60.35 | 60.68 | 60.25 | 7,168,753 |
| 06 Mar 2024 | 59.95 | 0.28 | 0.47% | 60.07 | 60.239 | 59.80 | 7,604,677 |
| 05 Mar 2024 | 59.67 | -0.60 | -1.00% | 60.02 | 60.075 | 59.39 | 6,897,391 |
| 04 Mar 2024 | 60.27 | -0.07 | -0.12% | 60.24 | 60.4888 | 60.23 | 6,183,579 |
| 01 Mar 2024 | 60.34 | 0.58 | 0.97% | 59.88 | 60.38 | 59.825 | 14,526,354 |
| 29 Feb 2024 | 59.76 | 0.23 | 0.39% | 59.77 | 59.955 | 59.44 | 6,830,275 |
| 28 Feb 2024 | 59.53 | -0.11 | -0.18% | 59.43 | 59.62 | 59.40 | 4,810,258 |
| 27 Feb 2024 | 59.64 | 0.11 | 0.18% | 59.61 | 59.655 | 59.3776 | 5,335,762 |
| 26 Feb 2024 | 59.53 | -0.19 | -0.32% | 59.80 | 59.84 | 59.50 | 5,852,428 |
| 23 Feb 2024 | 59.72 | 0.04 | 0.07% | 59.89 | 60.0051 | 59.65 | 7,579,675 |
| 22 Feb 2024 | 59.68 | 1.20 | 2.05% | 59.27 | 59.8099 | 59.17 | 8,118,222 |
| 21 Feb 2024 | 58.48 | 0.06 | 0.10% | 58.27 | 58.50 | 58.06 | 7,927,444 |
| 20 Feb 2024 | 58.42 | -0.34 | -0.58% | 58.54 | 58.625 | 58.16 | 8,595,798 |
