Datos Histórico Global X S&P 500 Covered Call ETF - XYLD

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	0.96	2.27812055055	42.14	43.42	42.09	459213	43.15926467	SP
4	1	2.37529691211	42.1	43.42	42.06	361269	42.50791732	SP
12	1.65	3.98069963812	41.45	43.42	40.86	379216	41.99783339	SP
26	2.66	6.57764589515	40.44	43.42	37.93	397666	41.24888652	SP
52	3.41	8.59158478206	39.69	43.42	37.93	411790	40.6629817	SP
156	-7.86	-15.4238618524	50.96	51.16	37.28	489600	41.61311554	SP
260	-1.06	-2.40036231884	44.16	51.16	37.28	369143	42.24360797	SP

Su centro para precios en tiempo real, ideas y debates en vivo

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1735342200	43.32	-0.1	-0.23	43.43	43.43	43.125	311966
1735255800	43.42	0.05	0.12	43.38	43.42	43.315	262201
1735077840	43.37	0.2	0.46	43.22	43.38	43.1	295805
1734996600	43.17	0.17	0.40	43.02	43.1799	42.88	428339
1734737400	43	0.78	1.85	42.14	43.1141	42.1011	847787
1734651000	42.22	0.11	0.26	42.3485	42.3697	42.175	435369
1734564600	42.11	-0.26	-0.61	42.43	42.43	42.06	607351
1734478200	42.37	0.01	0.02	42.365	42.4	42.35	375194
1734391800	42.36	-0.02	-0.05	42.38	42.39	42.36	322778
1734132600	42.38	0.05	0.12	42.38	42.38	42.34	221108
1734046200	42.33	-0.02	-0.05	42.3439	42.35	42.31	260978
1733959800	42.35	0.03	0.07	42.32	42.35	42.31	359764
1733873400	42.32	0.01	0.02	42.33	42.33	42.27	558265
1733787000	42.31	0.02	0.05	42.34	42.34	42.27	336011
1733527800	42.29	0.01	0.02	42.29	42.31	42.26	273039
1733441400	42.28	0.03	0.07	42.25	42.3	42.2201	248119
1733355000	42.25	0.03	0.07	42.27	42.27	42.21	254492
1733268600	42.22	0.03	0.07	42.22	42.22	42.17	230144
1733182200	42.19	0.06	0.14	42.14	42.2	42.11	285241
1732917840	42.13	0.08	0.19	42.1	42.16	42.075	203366
1732750200	42.05	-0.06	-0.14	42.05	42.1	42.0332	199958
1732663800	42.11	0.13	0.31	42.04	42.11	42.0101	281387
1732577400	41.98	0.02	0.05	42.06	42.06	41.9523	382252
1732318200	41.96	0.11	0.26	41.87	41.96	41.845	351946
1732231800	41.85	0.1	0.24	41.77	41.8699	41.655	235080
1732145400	41.75	-0.02	-0.05	41.75	41.755	41.55	274100
1732059000	41.77	0.06	0.14	41.56	41.7765	41.55	320958
1731972600	41.71	-0.22	-0.52	41.63	41.735	41.5452	349743
1731713400	41.93	-0.26	-0.62	42.18	42.23	41.86	406577
1731627000	42.19	0	0.00	42.23	42.23	42.18	252782
1731540600	42.19	0.01	0.02	42.15	42.21	42.15	361379
1731454200	42.18	-0.01	-0.02	42.2	42.2	42.1413	293130
1731367800	42.19	0.03	0.07	42.19	42.19	42.15	567283
1731108600	42.16	0.06	0.14	42.15	42.17	42.11	392647
1731022200	42.1	0.15	0.36	42.07	42.115	42.02	288866
1730935800	41.95	0.55	1.33	41.91	42.06	41.817377	1734578
1730849400	41.4	0.43	1.05	41.11	41.4	41.1	212411
1730763000	40.97	-0.05	-0.12	41	41.1299	40.88	350047
1730500200	41.02	0.16	0.39	41.08	41.25	41.02	238338
1730413800	40.86	-0.57	-1.38	41.26	41.26	40.86	329199
1730327400	41.43	-0.06	-0.14	41.45	41.5198	41.37	258220
1730241000	41.49	0.06	0.14	41.36	41.5	41.32	186633
1730154600	41.43	0.11	0.27	41.46	41.4854	41.4094	295678
1729895400	41.32	0.02	0.05	41.46	41.53	41.29	285324
1729809000	41.3	0.01	0.02	41.4	41.4	41.21	251846
1729722600	41.29	-0.15	-0.36	41.43	41.4373	41.105	356060
1729636200	41.44	-0.07	-0.17	41.33	41.51	41.33	315423
1729549800	41.51	-0.38	-0.91	41.46	41.52	41.3601	297166
1729290600	41.89	0.04	0.10	41.89	41.915	41.76	460008
1729204200	41.85	-0.02	-0.05	41.91	41.91	41.84	319774
1729117800	41.87	0.01	0.02	41.9	41.9	41.81	1984040
1729031400	41.86	0.03	0.07	41.85	41.86	41.815	245411
1728945000	41.83	0.02	0.05	41.85	41.85	41.8201	322436
1728685800	41.81	0.08	0.19	41.73	41.82	41.73	216205
1728599400	41.73	0.05	0.12	41.72	41.735	41.6645	315167
1728513000	41.68	0.08	0.19	41.61	41.7	41.588	338004
1728426600	41.6	0.17	0.41	41.49	41.6	41.47	170004
1728340200	41.43	-0.12	-0.29	41.54	41.55	41.35	302974
1728081000	41.55	0.24	0.58	41.45	41.55	41.374	268761
1727994600	41.31	-0.07	-0.17	41.33	41.3801	41.23	325999
1727908200	41.38	0.09	0.22	41.35	41.4	41.22	371533
1727821800	41.29	-0.21	-0.51	41.5	41.5	41.2148	311921
1727735400	41.5	0.06	0.14	41.4	41.5	41.32	311559

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Global X S&P 500 Covered Call ETF (XYLD)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Global X S&P 500 Covered Call ETF (XYLD) Histórico

Global X S&P 500 Covered Call ETF (XYLD)

Su centro para precios en tiempo real, ideas y debates en vivo

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación