Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPY5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 480.54 | -3.61 | -0.75% | 483.81 | 483.81 | 480.54 | 3,946 |
| 30 May 2024 | 484.15 | -3.78 | -0.77% | 485.70 | 486.29 | 484.00 | 6,618 |
| 29 May 2024 | 487.93 | -0.30 | -0.06% | 486.51 | 487.93 | 486.49 | 195 |
| 28 May 2024 | 488.23 | -0.79 | -0.16% | 489.24 | 489.62 | 487.95 | 1,475 |
| 27 May 2024 | 489.02 | -0.25 | -0.05% | 489.10 | 489.10 | 488.67 | 1,306 |
| 24 May 2024 | 489.27 | -1.09 | -0.22% | 487.62 | 489.27 | 486.99 | 462 |
| 23 May 2024 | 490.36 | -0.72 | -0.15% | 493.01 | 493.09 | 489.98 | 96 |
| 22 May 2024 | 491.08 | 2.47 | 0.51% | 490.48 | 491.08 | 490.48 | 2,201 |
| 21 May 2024 | 488.61 | -1.50 | -0.31% | 489.25 | 489.25 | 488.40 | 867 |
| 20 May 2024 | 490.11 | 2.67 | 0.55% | 488.40 | 490.11 | 488.40 | 62 |
| 17 May 2024 | 487.44 | -1.93 | -0.39% | 488.18 | 488.98 | 487.44 | 143 |
| 16 May 2024 | 489.37 | 2.91 | 0.60% | 489.07 | 489.75 | 488.77 | 340 |
| 15 May 2024 | 486.46 | 3.48 | 0.72% | 484.60 | 486.46 | 484.60 | 803 |
| 14 May 2024 | 482.98 | -0.87 | -0.18% | 484.06 | 484.06 | 482.98 | 171 |
| 13 May 2024 | 483.85 | -0.69 | -0.14% | 485.34 | 485.34 | 483.75 | 67 |
| 10 May 2024 | 484.54 | 2.42 | 0.50% | 485.27 | 485.35 | 484.54 | 1,360 |
| 09 May 2024 | 482.12 | -0.11 | -0.02% | 482.40 | 482.40 | 482.01 | 58 |
| 08 May 2024 | 482.23 | 1.37 | 0.28% | 482.88 | 482.88 | 480.51 | 303 |
| 07 May 2024 | 480.86 | 2.86 | 0.60% | 481.28 | 481.48 | 480.86 | 2,171 |
| 06 May 2024 | 478.00 | 3.35 | 0.71% | 477.01 | 478.17 | 476.88 | 7,426 |
| 03 May 2024 | 474.65 | 3.15 | 0.67% | 472.53 | 475.70 | 472.53 | 1,245 |
| 02 May 2024 | 471.50 | -3.50 | -0.74% | 470.28 | 472.82 | 469.51 | 4,510 |
| 30 Abr 2024 | 475.00 | -1.63 | -0.34% | 477.30 | 477.36 | 475.00 | 2,102 |
| 29 Abr 2024 | 476.63 | -0.15 | -0.03% | 476.73 | 477.58 | 476.30 | 1,605 |
| 26 Abr 2024 | 476.78 | 9.93 | 2.13% | 474.29 | 476.78 | 473.09 | 815 |
| 25 Abr 2024 | 466.85 | -6.12 | -1.29% | 470.02 | 470.14 | 466.85 | 2,696 |
| 24 Abr 2024 | 472.97 | 0.15 | 0.03% | 475.25 | 475.36 | 472.97 | 4,434 |
| 23 Abr 2024 | 472.82 | 6.01 | 1.29% | 470.55 | 472.87 | 469.79 | 3,204 |
| 22 Abr 2024 | 466.81 | -0.83 | -0.18% | 467.66 | 469.62 | 466.81 | 10,975 |
| 19 Abr 2024 | 467.64 | -5.98 | -1.26% | 467.76 | 469.98 | 467.50 | 10,792 |
| 18 Abr 2024 | 473.62 | 0.12 | 0.03% | 471.79 | 473.82 | 470.30 | 4,885 |
| 17 Abr 2024 | 473.50 | -1.98 | -0.42% | 474.32 | 476.58 | 473.50 | 7,358 |
| 16 Abr 2024 | 475.48 | -6.50 | -1.35% | 475.80 | 476.50 | 473.85 | 6,669 |
| 15 Abr 2024 | 481.98 | -1.32 | -0.27% | 483.19 | 485.21 | 481.89 | 12,406 |
| 12 Abr 2024 | 483.30 | 2.74 | 0.57% | 486.63 | 486.84 | 483.08 | 7,788 |
| 11 Abr 2024 | 480.56 | 1.19 | 0.25% | 479.74 | 481.29 | 478.52 | 2,660 |
| 10 Abr 2024 | 479.37 | 3.00 | 0.63% | 480.10 | 481.38 | 476.28 | 7,202 |
| 09 Abr 2024 | 476.37 | -3.52 | -0.73% | 478.84 | 479.70 | 475.12 | 4,186 |
| 08 Abr 2024 | 479.89 | 1.87 | 0.39% | 479.34 | 480.41 | 479.34 | 1,818 |
| 05 Abr 2024 | 478.02 | -4.20 | -0.87% | 475.83 | 478.71 | 475.70 | 1,443 |
| 04 Abr 2024 | 482.22 | 0.38 | 0.08% | 481.49 | 482.61 | 481.25 | 910 |
| 03 Abr 2024 | 481.84 | 0.05 | 0.01% | 482.32 | 482.53 | 481.40 | 2,270 |
| 02 Abr 2024 | 481.79 | -3.52 | -0.73% | 484.50 | 487.42 | 480.94 | 1,627 |
| 28 Mar 2024 | 485.31 | 3.55 | 0.74% | 485.63 | 486.21 | 484.89 | 125 |
| 27 Mar 2024 | 481.76 | -0.67 | -0.14% | 482.04 | 483.48 | 481.76 | 3,888 |
| 26 Mar 2024 | 482.43 | 1.10 | 0.23% | 481.75 | 482.52 | 481.40 | 4,601 |
| 25 Mar 2024 | 481.33 | -1.99 | -0.41% | 483.07 | 483.40 | 480.85 | 1,650 |
| 22 Mar 2024 | 483.32 | -0.09 | -0.02% | 483.84 | 484.69 | 482.88 | 3,969 |
| 21 Mar 2024 | 483.41 | 7.21 | 1.51% | 480.93 | 483.41 | 479.47 | 519 |
| 20 Mar 2024 | 476.20 | 2.34 | 0.49% | 475.83 | 477.17 | 475.83 | 6,801 |
| 19 Mar 2024 | 473.86 | -0.18 | -0.04% | 473.73 | 473.86 | 471.59 | 909 |
| 18 Mar 2024 | 474.04 | 3.62 | 0.77% | 470.10 | 474.04 | 470.10 | 358 |
| 15 Mar 2024 | 470.42 | -3.38 | -0.71% | 474.34 | 474.88 | 470.29 | 3,384 |
| 14 Mar 2024 | 473.80 | 0.77 | 0.16% | 474.58 | 474.74 | 472.45 | 3,300 |
| 13 Mar 2024 | 473.03 | -0.21 | -0.04% | 473.85 | 474.06 | 472.90 | 1,659 |
| 12 Mar 2024 | 473.24 | 4.73 | 1.01% | 470.72 | 474.38 | 469.59 | 8,038 |
| 11 Mar 2024 | 468.51 | -4.52 | -0.96% | 468.15 | 468.63 | 467.64 | 1,659 |
| 08 Mar 2024 | 473.03 | 1.48 | 0.31% | 471.69 | 473.03 | 471.43 | 11,474 |
| 07 Mar 2024 | 471.55 | 1.74 | 0.37% | 468.08 | 472.05 | 468.04 | 8,377 |
| 06 Mar 2024 | 469.81 | 1.04 | 0.22% | 468.94 | 470.00 | 468.84 | 3,246 |
| 05 Mar 2024 | 468.77 | -4.28 | -0.90% | 472.39 | 472.41 | 468.77 | 2,500 |
| 04 Mar 2024 | 473.05 | 1.01 | 0.21% | 473.44 | 473.97 | 472.89 | 1,920 |
| 01 Mar 2024 | 472.04 | 1.64 | 0.35% | 472.05 | 472.30 | 470.65 | 1,672 |
