Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPYG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 80.08 | 0.97 | 1.23% | 79.50 | 80.165 | 79.32 | 7,102,378 |
| 24 Jun 2024 | 79.11 | -0.97 | -1.21% | 79.82 | 80.155 | 79.0799 | 2,244,663 |
| 21 Jun 2024 | 80.08 | -0.27 | -0.34% | 80.20 | 80.55 | 79.78 | 1,793,851 |
| 20 Jun 2024 | 80.35 | -0.60 | -0.74% | 81.31 | 81.32 | 79.93 | 2,405,358 |
| 18 Jun 2024 | 80.95 | 0.21 | 0.26% | 80.83 | 80.96 | 80.5262 | 1,718,606 |
| 17 Jun 2024 | 80.74 | 0.80 | 1.00% | 80.00 | 81.11 | 79.77 | 1,882,376 |
| 14 Jun 2024 | 79.94 | 0.27 | 0.34% | 79.58 | 79.97 | 79.43 | 1,567,072 |
| 13 Jun 2024 | 79.67 | 0.42 | 0.53% | 79.89 | 79.958 | 79.22 | 1,507,421 |
| 12 Jun 2024 | 79.25 | 1.14 | 1.46% | 78.84 | 79.85 | 78.80 | 2,977,378 |
| 11 Jun 2024 | 78.11 | 0.73 | 0.94% | 77.27 | 78.11 | 77.01 | 1,746,716 |
| 10 Jun 2024 | 77.38 | 0.30 | 0.39% | 76.93 | 77.465 | 76.78 | 1,934,604 |
| 07 Jun 2024 | 77.08 | -0.02 | -0.03% | 77.06 | 77.51 | 76.79 | 1,383,210 |
| 06 Jun 2024 | 77.10 | -0.02 | -0.03% | 77.24 | 77.425 | 76.81 | 2,578,082 |
| 05 Jun 2024 | 77.12 | 1.47 | 1.94% | 76.17 | 77.12 | 76.06 | 4,160,409 |
| 04 Jun 2024 | 75.65 | 0.22 | 0.29% | 75.40 | 75.76 | 75.09 | 2,192,471 |
| 03 Jun 2024 | 75.43 | 0.42 | 0.56% | 75.55 | 75.63 | 74.5401 | 2,169,786 |
| 31 May 2024 | 75.01 | 0.15 | 0.20% | 75.10 | 75.10 | 73.63 | 2,437,948 |
| 30 May 2024 | 74.86 | -1.18 | -1.55% | 75.65 | 75.675 | 74.63 | 3,320,330 |
| 29 May 2024 | 76.04 | -0.31 | -0.41% | 75.75 | 76.305 | 75.75 | 13,169,412 |
| 28 May 2024 | 76.35 | 0.48 | 0.63% | 76.19 | 76.385 | 75.88 | 2,095,297 |
| 24 May 2024 | 75.87 | 0.74 | 0.98% | 75.41 | 75.985 | 75.2297 | 1,370,149 |
| 23 May 2024 | 75.13 | -0.15 | -0.20% | 76.09 | 76.21 | 74.89 | 1,700,559 |
| 22 May 2024 | 75.28 | -0.21 | -0.28% | 75.52 | 75.61 | 74.89 | 1,307,250 |
| 21 May 2024 | 75.49 | 0.27 | 0.36% | 75.01 | 75.5289 | 74.985 | 1,436,674 |
| 20 May 2024 | 75.22 | 0.47 | 0.63% | 74.77 | 75.3699 | 74.77 | 1,397,971 |
| 17 May 2024 | 74.75 | 0.01 | 0.01% | 74.91 | 74.91 | 74.41 | 1,476,557 |
| 16 May 2024 | 74.74 | -0.36 | -0.48% | 75.06 | 75.31 | 74.724 | 1,686,442 |
| 15 May 2024 | 75.10 | 1.21 | 1.64% | 74.20 | 75.12 | 74.10 | 2,399,022 |
| 14 May 2024 | 73.89 | 0.48 | 0.65% | 73.29 | 73.9885 | 73.2401 | 1,293,290 |
| 13 May 2024 | 73.41 | 0.00 | 0.00% | 73.64 | 73.64 | 73.165 | 913,031 |
| 10 May 2024 | 73.41 | 0.06 | 0.08% | 73.59 | 73.80 | 73.1529 | 1,069,423 |
| 09 May 2024 | 73.35 | 0.20 | 0.27% | 73.14 | 73.41 | 72.92 | 2,389,976 |
| 08 May 2024 | 73.15 | -0.05 | -0.07% | 72.80 | 73.3299 | 72.80 | 1,582,521 |
| 07 May 2024 | 73.20 | -0.03 | -0.04% | 73.34 | 73.51 | 73.07 | 6,725,852 |
| 06 May 2024 | 73.23 | 0.98 | 1.36% | 72.52 | 73.24 | 72.39 | 1,469,475 |
| 03 May 2024 | 72.25 | 1.36 | 1.92% | 72.19 | 72.3925 | 71.78 | 1,584,527 |
| 02 May 2024 | 70.89 | 0.85 | 1.21% | 70.67 | 71.015 | 69.95 | 1,454,035 |
| 01 May 2024 | 70.04 | -0.28 | -0.40% | 70.31 | 71.39 | 69.85 | 3,237,820 |
| 30 Abr 2024 | 70.32 | -1.35 | -1.88% | 71.54 | 71.89 | 70.32 | 1,443,315 |
| 29 Abr 2024 | 71.67 | 0.15 | 0.21% | 71.85 | 71.91 | 71.22 | 1,194,248 |
| 26 Abr 2024 | 71.52 | 1.35 | 1.92% | 71.21 | 71.79 | 70.95 | 1,439,520 |
| 25 Abr 2024 | 70.17 | -0.31 | -0.44% | 68.90 | 70.26 | 68.88 | 1,981,650 |
| 24 Abr 2024 | 70.48 | -0.02 | -0.03% | 71.02 | 71.13 | 70.16 | 1,928,927 |
| 23 Abr 2024 | 70.50 | 1.11 | 1.60% | 69.82 | 70.59 | 69.70 | 7,016,003 |
| 22 Abr 2024 | 69.39 | 0.68 | 0.99% | 69.22 | 69.8302 | 68.6236 | 2,147,239 |
| 19 Abr 2024 | 68.71 | -1.59 | -2.26% | 70.09 | 70.17 | 68.48 | 3,053,831 |
| 18 Abr 2024 | 70.30 | -0.36 | -0.51% | 70.84 | 71.13 | 70.198 | 2,087,851 |
| 17 Abr 2024 | 70.66 | -0.69 | -0.97% | 71.79 | 71.82 | 70.48 | 2,405,990 |
| 16 Abr 2024 | 71.35 | 0.02 | 0.03% | 71.40 | 71.84 | 71.155 | 9,463,274 |
| 15 Abr 2024 | 71.33 | -1.30 | -1.79% | 73.18 | 73.23 | 71.28 | 2,522,743 |
| 12 Abr 2024 | 72.63 | -1.03 | -1.40% | 73.03 | 73.29 | 72.3753 | 1,673,234 |
| 11 Abr 2024 | 73.66 | 1.14 | 1.57% | 72.79 | 73.80 | 72.40 | 1,498,251 |
| 10 Abr 2024 | 72.52 | -0.48 | -0.66% | 72.17 | 72.695 | 72.17 | 2,420,693 |
| 09 Abr 2024 | 73.00 | 0.00 | 0.00% | 73.32 | 73.33 | 72.17 | 2,111,937 |
| 08 Abr 2024 | 73.00 | -0.03 | -0.04% | 73.18 | 73.2765 | 72.79 | 1,190,799 |
| 05 Abr 2024 | 73.03 | 1.11 | 1.54% | 72.29 | 73.35 | 72.24 | 1,915,285 |
| 04 Abr 2024 | 71.92 | -1.11 | -1.52% | 73.68 | 73.81 | 71.92 | 2,786,088 |
| 03 Abr 2024 | 73.03 | 0.27 | 0.37% | 72.52 | 73.315 | 72.52 | 2,011,077 |
| 02 Abr 2024 | 72.76 | -0.51 | -0.70% | 72.47 | 72.81 | 72.20 | 2,048,650 |
| 01 Abr 2024 | 73.27 | 0.12 | 0.16% | 73.32 | 73.69 | 72.98 | 1,818,677 |
| 28 Mar 2024 | 73.15 | -0.21 | -0.29% | 73.25 | 73.395 | 73.06 | 1,719,440 |
