Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SPYT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 19.8977 | -0.17 | -0.86% | 20.04 | 20.0599 | 19.8805 | 51,389 |
| 18 Jul 2024 | 20.07 | -0.12 | -0.59% | 20.25 | 20.25 | 19.96 | 86,858 |
| 17 Jul 2024 | 20.19 | -0.25 | -1.22% | 20.30 | 20.40 | 20.1501 | 79,768 |
| 16 Jul 2024 | 20.44 | 0.11 | 0.54% | 20.49 | 20.49 | 20.36 | 86,416 |
| 15 Jul 2024 | 20.33 | 0.01 | 0.05% | 20.35 | 20.46 | 20.3103 | 50,126 |
| 12 Jul 2024 | 20.32 | 0.09 | 0.44% | 20.27 | 20.45 | 20.24 | 92,951 |
| 11 Jul 2024 | 20.23 | -0.13 | -0.63% | 20.42 | 20.42 | 20.19 | 73,187 |
| 10 Jul 2024 | 20.3588 | 0.17 | 0.84% | 20.25 | 20.3588 | 20.22 | 48,545 |
| 09 Jul 2024 | 20.19 | -0.01 | -0.05% | 20.25 | 20.25 | 20.185 | 67,812 |
| 08 Jul 2024 | 20.20 | 0.04 | 0.20% | 20.28 | 20.28 | 20.1501 | 167,589 |
| 05 Jul 2024 | 20.16 | 0.10 | 0.50% | 20.06 | 20.17 | 20.0401 | 65,161 |
| 03 Jul 2024 | 20.06 | 0.11 | 0.55% | 20.00 | 20.06 | 19.94 | 137,067 |
| 02 Jul 2024 | 19.95 | 0.05 | 0.25% | 19.85 | 19.9591 | 19.83 | 455,091 |
| 01 Jul 2024 | 19.90 | -0.33 | -1.63% | 20.05 | 20.05 | 19.80 | 135,004 |
| 28 Jun 2024 | 20.2295 | 0.00 | 0.00% | 20.2295 | 20.2295 | 20.2295 | 0 |
| 27 Jun 2024 | 20.2295 | 0.02 | 0.10% | 20.18 | 20.25 | 20.18 | 61,278 |
| 26 Jun 2024 | 20.21 | 0.01 | 0.05% | 20.19 | 20.22 | 20.17 | 66,956 |
| 25 Jun 2024 | 20.20 | 0.05 | 0.25% | 20.18 | 20.23 | 20.17 | 531,490 |
| 24 Jun 2024 | 20.15 | -0.08 | -0.40% | 20.18 | 20.27 | 20.15 | 69,713 |
| 21 Jun 2024 | 20.23 | 0.02 | 0.10% | 20.22 | 20.25 | 20.17 | 44,618 |
| 20 Jun 2024 | 20.21 | -0.04 | -0.20% | 20.29 | 20.34 | 20.15 | 503,512 |
| 18 Jun 2024 | 20.25 | 0.04 | 0.20% | 20.23 | 20.25 | 20.19 | 72,551 |
| 17 Jun 2024 | 20.21 | 0.12 | 0.60% | 20.09 | 20.26 | 20.03 | 63,669 |
| 14 Jun 2024 | 20.09 | 0.01 | 0.05% | 20.03 | 20.09 | 19.99 | 61,620 |
| 13 Jun 2024 | 20.08 | 0.05 | 0.25% | 20.09 | 20.10 | 19.99 | 96,865 |
| 12 Jun 2024 | 20.03 | 0.16 | 0.81% | 20.05 | 20.1199 | 20.01 | 65,574 |
| 11 Jun 2024 | 19.87 | 0.04 | 0.20% | 19.83 | 19.88 | 19.74 | 45,818 |
| 10 Jun 2024 | 19.83 | 0.00 | 0.00% | 19.83 | 19.8799 | 19.75 | 93,223 |
| 07 Jun 2024 | 19.83 | 0.01 | 0.05% | 19.80 | 19.8799 | 19.755 | 38,364 |
| 06 Jun 2024 | 19.82 | 0.05 | 0.25% | 19.78 | 19.83 | 19.765 | 39,016 |
| 05 Jun 2024 | 19.77 | 0.16 | 0.82% | 19.64 | 19.83 | 19.56 | 64,418 |
| 04 Jun 2024 | 19.61 | 0.01 | 0.05% | 19.60 | 19.63 | 19.51 | 61,556 |
| 03 Jun 2024 | 19.60 | -0.32 | -1.61% | 19.68 | 19.80 | 19.4644 | 80,520 |
| 31 May 2024 | 19.92 | 0.11 | 0.56% | 19.89 | 19.93 | 19.6541 | 91,589 |
| 30 May 2024 | 19.81 | -0.10 | -0.50% | 19.89 | 19.89 | 19.76 | 91,120 |
| 29 May 2024 | 19.91 | -0.10 | -0.50% | 19.90 | 20.03 | 19.86 | 37,989 |
| 28 May 2024 | 20.01 | 0.01 | 0.05% | 20.00 | 20.03 | 19.91 | 82,012 |
| 24 May 2024 | 20.00 | 0.08 | 0.40% | 19.93 | 20.01 | 19.904 | 35,280 |
| 23 May 2024 | 19.92 | -0.09 | -0.45% | 20.07 | 20.085 | 19.835 | 27,081 |
| 22 May 2024 | 20.01 | -0.04 | -0.20% | 20.07 | 20.07 | 19.91 | 17,567 |
| 21 May 2024 | 20.05 | 0.03 | 0.15% | 20.04 | 20.05 | 19.9918 | 13,937 |
| 20 May 2024 | 20.02 | 0.02 | 0.10% | 20.09 | 20.09 | 20.006 | 29,036 |
| 17 May 2024 | 20.00 | 0.05 | 0.25% | 19.99 | 20.00 | 19.93 | 31,991 |
| 16 May 2024 | 19.95 | 0.01 | 0.05% | 19.98 | 20.00 | 19.95 | 21,463 |
| 15 May 2024 | 19.94 | 0.20 | 1.01% | 19.85 | 19.98 | 19.8399 | 17,508 |
| 14 May 2024 | 19.74 | 0.04 | 0.20% | 19.71 | 19.78 | 19.6727 | 19,075 |
| 13 May 2024 | 19.70 | 0.02 | 0.10% | 19.68 | 19.70 | 19.655 | 27,288 |
| 10 May 2024 | 19.68 | 0.05 | 0.25% | 19.73 | 19.73 | 19.6272 | 42,303 |
| 09 May 2024 | 19.63 | 0.06 | 0.31% | 19.55 | 19.70 | 19.55 | 67,633 |
| 08 May 2024 | 19.57 | 0.01 | 0.05% | 19.50 | 19.58 | 19.50 | 14,026 |
| 07 May 2024 | 19.56 | 0.04 | 0.20% | 19.62 | 19.62 | 19.53 | 21,525 |
| 06 May 2024 | 19.52 | 0.17 | 0.88% | 19.46 | 19.56 | 19.4301 | 18,674 |
| 03 May 2024 | 19.3501 | 0.23 | 1.20% | 19.26 | 19.3999 | 19.26 | 17,548 |
| 02 May 2024 | 19.1209 | 0.08 | 0.42% | 19.12 | 19.16 | 19.00 | 32,314 |
| 01 May 2024 | 19.04 | -0.33 | -1.72% | 19.08 | 19.20 | 18.97 | 18,116 |
| 30 Abr 2024 | 19.3723 | -0.29 | -1.45% | 19.66 | 19.66 | 19.3701 | 31,446 |
| 29 Abr 2024 | 19.6579 | 0.04 | 0.19% | 19.73 | 19.73 | 19.596 | 18,755 |
| 26 Abr 2024 | 19.6199 | 0.19 | 0.97% | 19.50 | 19.67 | 19.50 | 20,217 |
| 25 Abr 2024 | 19.4309 | -0.06 | -0.31% | 19.30 | 19.46 | 19.20 | 16,010 |
| 24 Abr 2024 | 19.4908 | 0.00 | 0.00% | 19.53 | 19.54 | 19.40 | 11,077 |
| 23 Abr 2024 | 19.49 | 0.23 | 1.22% | 19.36 | 19.5099 | 19.335 | 15,032 |
