Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
SPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Abr 2024 | 773.09 | -0.75 | -0.10% | 773.74 | 773.74 | 769.10 | 906 |
| 19 Abr 2024 | 773.84 | -5.08 | -0.65% | 776.83 | 777.00 | 772.00 | 940 |
| 18 Abr 2024 | 778.92 | -7.46 | -0.95% | 778.92 | 779.40 | 778.00 | 247 |
| 17 Abr 2024 | 786.38 | 1.48 | 0.19% | 787.13 | 788.07 | 785.69 | 463 |
| 16 Abr 2024 | 784.90 | -5.82 | -0.74% | 783.67 | 786.59 | 783.67 | 452 |
| 15 Abr 2024 | 790.72 | -3.73 | -0.47% | 791.02 | 791.87 | 789.70 | 384 |
| 12 Abr 2024 | 794.45 | 5.74 | 0.73% | 792.13 | 794.71 | 792.13 | 536 |
| 11 Abr 2024 | 788.71 | 3.71 | 0.47% | 788.45 | 790.06 | 788.45 | 175 |
| 10 Abr 2024 | 785.00 | -0.83 | -0.11% | 784.40 | 785.50 | 784.00 | 350 |
| 09 Abr 2024 | 785.83 | -1.54 | -0.20% | 786.05 | 786.37 | 784.46 | 274 |
| 08 Abr 2024 | 787.37 | 5.57 | 0.71% | 789.93 | 791.35 | 787.01 | 403 |
| 05 Abr 2024 | 781.80 | -9.93 | -1.25% | 780.29 | 782.42 | 778.37 | 2,995 |
| 04 Abr 2024 | 791.73 | -3.44 | -0.43% | 792.38 | 793.27 | 791.20 | 604 |
| 03 Abr 2024 | 795.17 | -8.43 | -1.05% | 800.00 | 800.00 | 794.72 | 1,468 |
| 02 Abr 2024 | 803.60 | 3.08 | 0.38% | 805.00 | 805.16 | 802.86 | 1,611 |
| 28 Mar 2024 | 800.52 | 2.67 | 0.33% | 801.20 | 802.71 | 800.00 | 234 |
| 27 Mar 2024 | 797.85 | 1.31 | 0.16% | 796.16 | 798.76 | 795.80 | 265 |
| 26 Mar 2024 | 796.54 | -1.59 | -0.20% | 796.50 | 796.90 | 794.90 | 636 |
| 25 Mar 2024 | 798.13 | -2.53 | -0.32% | 800.11 | 800.66 | 796.91 | 734 |
| 22 Mar 2024 | 800.66 | 11.12 | 1.41% | 795.21 | 801.00 | 795.21 | 380 |
| 21 Mar 2024 | 789.54 | 0.22 | 0.03% | 790.78 | 792.45 | 788.60 | 737 |
| 20 Mar 2024 | 789.32 | 4.01 | 0.51% | 788.78 | 790.54 | 788.02 | 415 |
| 19 Mar 2024 | 785.31 | 6.43 | 0.83% | 781.15 | 785.35 | 781.15 | 545 |
| 18 Mar 2024 | 778.88 | -5.11 | -0.65% | 778.58 | 778.88 | 777.64 | 516 |
| 15 Mar 2024 | 783.99 | 2.99 | 0.38% | 779.74 | 784.50 | 779.06 | 4,597 |
| 14 Mar 2024 | 781.00 | -0.55 | -0.07% | 780.39 | 781.53 | 779.64 | 1,852 |
| 13 Mar 2024 | 781.55 | 6.10 | 0.79% | 782.81 | 783.07 | 780.91 | 351 |
| 12 Mar 2024 | 775.45 | 2.90 | 0.38% | 774.90 | 775.47 | 774.51 | 248 |
| 11 Mar 2024 | 772.55 | -5.06 | -0.65% | 772.10 | 774.00 | 771.94 | 862 |
| 07 Mar 2024 | 777.61 | 4.82 | 0.62% | 778.12 | 778.52 | 776.94 | 261 |
| 06 Mar 2024 | 772.79 | -6.58 | -0.84% | 778.07 | 778.07 | 772.49 | 460 |
| 05 Mar 2024 | 779.37 | -7.67 | -0.97% | 790.00 | 790.00 | 779.22 | 343 |
| 04 Mar 2024 | 787.04 | 0.89 | 0.11% | 786.68 | 787.04 | 785.88 | 463 |
| 03 Mar 2024 | 786.15 | 3.40 | 0.43% | 785.33 | 786.33 | 784.83 | 481 |
| 29 Feb 2024 | 782.75 | 5.45 | 0.70% | 782.47 | 783.00 | 781.61 | 434 |
| 28 Feb 2024 | 777.30 | -0.42 | -0.05% | 778.45 | 779.41 | 776.86 | 464 |
| 27 Feb 2024 | 777.72 | 4.37 | 0.57% | 775.27 | 777.82 | 774.00 | 263 |
| 26 Feb 2024 | 773.35 | -0.24 | -0.03% | 774.13 | 774.50 | 772.62 | 408 |
| 25 Feb 2024 | 773.59 | 0.59 | 0.08% | 773.43 | 774.00 | 773.15 | 677 |
| 22 Feb 2024 | 773.00 | 8.69 | 1.14% | 773.11 | 774.41 | 772.55 | 206 |
| 21 Feb 2024 | 764.31 | 8.88 | 1.18% | 761.92 | 765.02 | 761.92 | 1,020 |
| 20 Feb 2024 | 755.43 | -7.04 | -0.92% | 758.54 | 758.67 | 754.68 | 843 |
| 19 Feb 2024 | 762.47 | -1.83 | -0.24% | 765.02 | 765.02 | 762.45 | 450 |
| 18 Feb 2024 | 764.30 | -6.17 | -0.80% | 768.17 | 769.72 | 764.00 | 736 |
| 15 Feb 2024 | 770.47 | 0.74 | 0.10% | 770.24 | 771.06 | 769.50 | 593 |
| 14 Feb 2024 | 769.73 | 5.02 | 0.66% | 768.54 | 769.89 | 767.63 | 184 |
| 13 Feb 2024 | 764.71 | -3.35 | -0.44% | 766.37 | 766.43 | 764.71 | 1,120 |
| 12 Feb 2024 | 768.06 | -0.69 | -0.09% | 766.71 | 768.06 | 766.01 | 341 |
| 11 Feb 2024 | 768.75 | 0.93 | 0.12% | 768.09 | 769.10 | 767.77 | 431 |
| 08 Feb 2024 | 767.82 | 4.48 | 0.59% | 766.91 | 768.00 | 766.90 | 325 |
| 07 Feb 2024 | 763.34 | 6.59 | 0.87% | 763.81 | 764.51 | 762.94 | 159 |
| 06 Feb 2024 | 756.75 | -0.28 | -0.04% | 757.17 | 757.46 | 756.13 | 1,040 |
| 05 Feb 2024 | 757.03 | -0.81 | -0.11% | 760.01 | 760.34 | 756.95 | 552 |
| 04 Feb 2024 | 757.84 | 11.74 | 1.57% | 758.95 | 760.97 | 757.61 | 269 |
| 01 Feb 2024 | 746.10 | 6.15 | 0.83% | 748.22 | 748.94 | 745.89 | 341 |
| 31 Ene 2024 | 739.95 | -4.35 | -0.58% | 737.39 | 740.07 | 736.41 | 746 |
| 30 Ene 2024 | 744.30 | 1.05 | 0.14% | 741.21 | 745.14 | 741.00 | 642 |
| 29 Ene 2024 | 743.25 | 4.23 | 0.57% | 742.61 | 743.39 | 742.09 | 554 |
| 28 Ene 2024 | 739.02 | 0.32 | 0.04% | 740.48 | 740.60 | 738.50 | 723 |
| 24 Ene 2024 | 738.70 | -1.30 | -0.18% | 739.07 | 739.68 | 738.00 | 1,458 |
| 23 Ene 2024 | 740.00 | 6.44 | 0.88% | 737.69 | 740.58 | 737.69 | 364 |
