Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPYI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 May 2024 | 48.11 | -0.07 | -0.15% | 48.07 | 48.6384 | 48.04 | 479,978 |
| 30 Abr 2024 | 48.18 | -0.76 | -1.55% | 48.88 | 48.8884 | 48.18 | 433,895 |
| 29 Abr 2024 | 48.94 | 0.14 | 0.29% | 48.87 | 48.98 | 48.67 | 397,889 |
| 26 Abr 2024 | 48.80 | 0.50 | 1.04% | 48.65 | 48.91 | 48.51 | 437,684 |
| 25 Abr 2024 | 48.30 | -0.24 | -0.49% | 47.93 | 48.36 | 47.75 | 502,861 |
| 24 Abr 2024 | 48.54 | -0.46 | -0.94% | 48.69 | 48.70 | 48.2873 | 394,970 |
| 23 Abr 2024 | 49.00 | 0.59 | 1.22% | 48.66 | 49.04 | 48.61 | 449,772 |
| 22 Abr 2024 | 48.41 | 0.39 | 0.81% | 48.30 | 48.70 | 48.05 | 528,114 |
| 19 Abr 2024 | 48.02 | -0.42 | -0.87% | 48.43 | 48.50 | 47.89 | 702,513 |
| 18 Abr 2024 | 48.44 | -0.11 | -0.23% | 48.61 | 48.86 | 48.355 | 495,070 |
| 17 Abr 2024 | 48.55 | -0.27 | -0.55% | 49.07 | 49.07 | 48.39 | 453,792 |
| 16 Abr 2024 | 48.82 | -0.06 | -0.12% | 48.90 | 49.05 | 48.69 | 314,419 |
| 15 Abr 2024 | 48.88 | -0.57 | -1.15% | 49.75 | 49.829 | 48.80 | 652,633 |
| 12 Abr 2024 | 49.45 | -0.63 | -1.26% | 49.85 | 49.8827 | 49.30 | 623,520 |
| 11 Abr 2024 | 50.08 | 0.34 | 0.68% | 49.95 | 50.15 | 49.54 | 378,579 |
| 10 Abr 2024 | 49.74 | -0.36 | -0.72% | 49.76 | 49.8684 | 49.5397 | 487,113 |
| 09 Abr 2024 | 50.10 | 0.04 | 0.08% | 50.15 | 50.1956 | 49.68 | 605,862 |
| 08 Abr 2024 | 50.06 | 0.04 | 0.08% | 50.13 | 50.15 | 49.9808 | 373,805 |
| 05 Abr 2024 | 50.02 | 0.46 | 0.93% | 49.83 | 50.14 | 49.66 | 364,555 |
| 04 Abr 2024 | 49.56 | -0.53 | -1.06% | 50.38 | 50.44 | 49.54 | 577,376 |
| 03 Abr 2024 | 50.09 | 0.08 | 0.16% | 50.00 | 50.20 | 49.975 | 405,177 |
| 02 Abr 2024 | 50.01 | -0.29 | -0.58% | 50.13 | 50.1816 | 49.82 | 503,488 |
| 01 Abr 2024 | 50.30 | -0.06 | -0.12% | 50.45 | 50.47 | 50.175 | 523,690 |
| 28 Mar 2024 | 50.36 | 0.02 | 0.04% | 50.35 | 50.39 | 50.31 | 408,276 |
| 27 Mar 2024 | 50.34 | 0.19 | 0.38% | 50.25 | 50.34 | 50.17 | 416,501 |
| 26 Mar 2024 | 50.15 | -0.01 | -0.02% | 50.25 | 50.25 | 50.10 | 565,790 |
| 25 Mar 2024 | 50.16 | -0.06 | -0.12% | 50.12 | 50.2085 | 50.11 | 470,609 |
| 22 Mar 2024 | 50.22 | 0.02 | 0.04% | 50.21 | 50.25 | 50.16 | 727,999 |
| 21 Mar 2024 | 50.20 | 0.09 | 0.18% | 50.20 | 50.2888 | 50.1813 | 500,939 |
| 20 Mar 2024 | 50.11 | -0.23 | -0.46% | 49.90 | 50.11 | 49.80 | 542,099 |
| 19 Mar 2024 | 50.34 | 0.19 | 0.38% | 50.16 | 50.35 | 50.0106 | 472,433 |
| 18 Mar 2024 | 50.15 | 0.22 | 0.44% | 50.33 | 50.38 | 50.1249 | 574,721 |
| 15 Mar 2024 | 49.93 | -0.23 | -0.46% | 50.14 | 50.16 | 49.8074 | 342,234 |
| 14 Mar 2024 | 50.16 | -0.04 | -0.08% | 50.29 | 50.31 | 49.97 | 446,246 |
| 13 Mar 2024 | 50.20 | -0.03 | -0.06% | 50.35 | 50.35 | 50.08 | 381,332 |
| 12 Mar 2024 | 50.23 | 0.38 | 0.76% | 50.08 | 50.25 | 49.85 | 339,950 |
| 11 Mar 2024 | 49.85 | -0.14 | -0.28% | 49.94 | 50.0099 | 49.61 | 665,442 |
| 08 Mar 2024 | 49.99 | -0.07 | -0.14% | 50.22 | 50.23 | 49.77 | 425,065 |
| 07 Mar 2024 | 50.06 | 0.32 | 0.64% | 49.98 | 50.09 | 49.88 | 342,768 |
| 06 Mar 2024 | 49.74 | 0.16 | 0.32% | 49.88 | 49.88 | 49.635 | 353,561 |
| 05 Mar 2024 | 49.58 | -0.32 | -0.64% | 49.91 | 49.91 | 49.38 | 425,539 |
| 04 Mar 2024 | 49.90 | -0.05 | -0.10% | 49.98 | 50.00 | 49.87 | 415,039 |
| 01 Mar 2024 | 49.95 | 0.24 | 0.48% | 49.83 | 49.95 | 49.6637 | 391,393 |
| 29 Feb 2024 | 49.71 | 0.17 | 0.34% | 49.70 | 49.71 | 49.57 | 370,049 |
| 28 Feb 2024 | 49.54 | -0.08 | -0.16% | 49.62 | 49.62 | 49.5101 | 335,955 |
| 27 Feb 2024 | 49.62 | 0.07 | 0.14% | 49.60 | 49.63 | 49.08 | 304,131 |
| 26 Feb 2024 | 49.55 | -0.01 | -0.02% | 49.64 | 49.65 | 49.53 | 396,126 |
| 23 Feb 2024 | 49.56 | 0.00 | 0.00% | 49.62 | 49.65 | 49.56 | 461,407 |
| 22 Feb 2024 | 49.56 | 0.74 | 1.52% | 49.48 | 49.57 | 49.38 | 636,872 |
| 21 Feb 2024 | 48.82 | -0.76 | -1.53% | 49.01 | 49.12 | 48.82 | 527,441 |
| 20 Feb 2024 | 49.58 | -0.21 | -0.42% | 49.75 | 49.75 | 49.4301 | 607,551 |
| 16 Feb 2024 | 49.79 | 0.05 | 0.10% | 49.83 | 49.84 | 49.62 | 350,227 |
| 15 Feb 2024 | 49.74 | 0.09 | 0.18% | 49.76 | 49.7811 | 49.61 | 252,630 |
| 14 Feb 2024 | 49.65 | 0.25 | 0.51% | 49.65 | 49.65 | 49.40 | 366,091 |
| 13 Feb 2024 | 49.40 | -0.30 | -0.60% | 49.49 | 49.52 | 49.1337 | 378,296 |
| 12 Feb 2024 | 49.70 | -0.03 | -0.06% | 49.86 | 49.86 | 49.6601 | 323,955 |
| 09 Feb 2024 | 49.73 | 0.18 | 0.36% | 49.74 | 49.75 | 49.60 | 306,714 |
| 08 Feb 2024 | 49.55 | -0.02 | -0.04% | 49.61 | 49.62 | 49.51 | 276,729 |
| 07 Feb 2024 | 49.57 | 0.26 | 0.53% | 49.35 | 49.57 | 49.32 | 253,562 |
| 06 Feb 2024 | 49.31 | 0.06 | 0.12% | 49.37 | 49.37 | 49.2057 | 401,457 |
| 05 Feb 2024 | 49.25 | 0.00 | 0.00% | 49.31 | 49.32 | 49.08 | 314,804 |
| 02 Feb 2024 | 49.25 | 0.25 | 0.51% | 49.16 | 49.37 | 49.00 | 377,329 |
