Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SXLY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 51.97 | 0.11 | 0.21% | 51.41 | 51.97 | 51.41 | 510 |
| 15 Jul 2024 | 51.86 | 0.38 | 0.74% | 51.88 | 51.91 | 51.78 | 917 |
| 12 Jul 2024 | 51.48 | -0.09 | -0.17% | 50.63 | 51.48 | 50.59 | 1,459 |
| 11 Jul 2024 | 51.57 | 0.07 | 0.14% | 51.58 | 52.00 | 51.49 | 1,645 |
| 10 Jul 2024 | 51.50 | 0.28 | 0.55% | 51.50 | 51.50 | 51.50 | 94 |
| 09 Jul 2024 | 51.22 | -0.09 | -0.18% | 51.24 | 51.26 | 51.22 | 209 |
| 08 Jul 2024 | 51.31 | 0.39 | 0.77% | 50.99 | 51.31 | 50.96 | 904 |
| 05 Jul 2024 | 50.92 | 0.05 | 0.10% | 51.01 | 51.01 | 50.84 | 1,167 |
| 04 Jul 2024 | 50.87 | 0.11 | 0.22% | 50.95 | 50.95 | 50.80 | 2,107 |
| 03 Jul 2024 | 50.76 | 0.27 | 0.53% | 50.83 | 51.16 | 50.76 | 2,701 |
| 02 Jul 2024 | 50.49 | 0.65 | 1.30% | 49.685 | 50.52 | 49.635 | 14,721 |
| 01 Jul 2024 | 49.84 | -0.35 | -0.70% | 49.705 | 50.02 | 49.63 | 607 |
| 28 Jun 2024 | 50.19 | -0.01 | -0.02% | 50.35 | 50.35 | 50.19 | 1,798 |
| 27 Jun 2024 | 50.20 | 0.91 | 1.85% | 50.13 | 50.20 | 50.04 | 1,256 |
| 26 Jun 2024 | 49.29 | -0.40 | -0.80% | 49.47 | 49.47 | 49.27 | 3,737 |
| 25 Jun 2024 | 49.685 | -0.04 | -0.08% | 49.595 | 49.685 | 49.58 | 355 |
| 24 Jun 2024 | 49.725 | 0.13 | 0.26% | 49.77 | 49.89 | 49.72 | 984 |
| 21 Jun 2024 | 49.595 | 0.31 | 0.63% | 49.315 | 49.595 | 49.315 | 1,423 |
| 20 Jun 2024 | 49.285 | 0.18 | 0.37% | 49.175 | 49.37 | 49.175 | 905 |
| 19 Jun 2024 | 49.105 | -0.02 | -0.03% | 49.09 | 49.13 | 49.005 | 669 |
| 18 Jun 2024 | 49.12 | 0.14 | 0.29% | 49.315 | 49.405 | 49.12 | 788 |
| 17 Jun 2024 | 48.98 | 0.46 | 0.95% | 48.69 | 48.98 | 48.515 | 735 |
| 14 Jun 2024 | 48.52 | -0.18 | -0.37% | 48.99 | 48.99 | 48.52 | 558 |
| 13 Jun 2024 | 48.70 | 0.52 | 1.07% | 48.895 | 49.04 | 48.70 | 750 |
| 12 Jun 2024 | 48.185 | 0.02 | 0.03% | 48.25 | 48.25 | 48.175 | 158 |
| 11 Jun 2024 | 48.17 | 0.00 | 0.00% | 48.17 | 48.17 | 48.17 | 83 |
| 10 Jun 2024 | 48.17 | 0.34 | 0.71% | 48.17 | 48.17 | 48.17 | 177 |
| 07 Jun 2024 | 47.83 | 0.13 | 0.27% | 47.835 | 47.835 | 47.765 | 1,121 |
| 06 Jun 2024 | 47.70 | 0.43 | 0.90% | 47.56 | 47.70 | 47.535 | 962 |
| 05 Jun 2024 | 47.275 | 0.03 | 0.06% | 47.28 | 47.33 | 47.125 | 1,430 |
| 04 Jun 2024 | 47.245 | 0.00 | 0.00% | 47.01 | 47.245 | 47.005 | 500 |
| 03 Jun 2024 | 47.245 | 0.42 | 0.90% | 47.51 | 47.51 | 47.245 | 21,688 |
| 31 May 2024 | 46.825 | -0.23 | -0.48% | 47.165 | 47.165 | 46.825 | 295 |
| 30 May 2024 | 47.05 | 0.12 | 0.26% | 46.90 | 47.05 | 46.88 | 117 |
| 29 May 2024 | 46.93 | -0.14 | -0.29% | 46.89 | 46.93 | 46.825 | 93 |
| 28 May 2024 | 47.065 | -0.04 | -0.08% | 47.27 | 47.27 | 46.905 | 1,487 |
| 27 May 2024 | 47.105 | -0.58 | -1.21% | 47.13 | 47.13 | 47.045 | 691 |
| 24 May 2024 | 47.68 | 0.00 | 0.00% | 47.68 | 47.68 | 47.68 | 0 |
| 23 May 2024 | 47.68 | -0.32 | -0.67% | 47.69 | 47.69 | 47.635 | 2,318 |
| 22 May 2024 | 48.00 | 0.46 | 0.97% | 47.935 | 48.00 | 47.88 | 44 |
| 21 May 2024 | 47.54 | -0.38 | -0.78% | 47.645 | 47.675 | 47.54 | 1,512 |
| 20 May 2024 | 47.915 | 0.02 | 0.03% | 48.045 | 48.10 | 47.915 | 1,193 |
| 17 May 2024 | 47.90 | -0.26 | -0.54% | 47.89 | 47.90 | 47.80 | 296 |
| 16 May 2024 | 48.16 | 0.04 | 0.09% | 48.06 | 48.16 | 48.06 | 354 |
| 15 May 2024 | 48.115 | 0.12 | 0.24% | 48.25 | 48.28 | 47.935 | 570 |
| 14 May 2024 | 48.00 | -0.44 | -0.91% | 48.13 | 48.13 | 48.00 | 20 |
| 13 May 2024 | 48.44 | -0.02 | -0.04% | 48.33 | 48.44 | 48.33 | 41 |
| 10 May 2024 | 48.46 | 0.47 | 0.98% | 48.59 | 48.61 | 48.46 | 1,962 |
| 09 May 2024 | 47.99 | 0.00 | 0.00% | 47.99 | 47.99 | 47.99 | 0 |
| 08 May 2024 | 47.99 | -0.66 | -1.35% | 48.43 | 48.45 | 47.99 | 15,178 |
| 07 May 2024 | 48.645 | 0.15 | 0.30% | 48.645 | 48.645 | 48.645 | 162 |
| 06 May 2024 | 48.50 | 0.10 | 0.22% | 48.34 | 48.51 | 48.34 | 8,187 |
| 03 May 2024 | 48.395 | 0.63 | 1.31% | 48.005 | 48.395 | 47.955 | 612 |
| 02 May 2024 | 47.77 | -1.21 | -2.47% | 47.855 | 48.10 | 47.77 | 727 |
| 30 Abr 2024 | 48.98 | 0.00 | 0.01% | 48.98 | 48.98 | 48.96 | 145 |
| 29 Abr 2024 | 48.975 | 0.82 | 1.70% | 49.01 | 49.015 | 48.975 | 1,155 |
| 26 Abr 2024 | 48.155 | 1.16 | 2.46% | 47.85 | 48.155 | 47.85 | 2,873 |
| 25 Abr 2024 | 47.00 | -0.74 | -1.55% | 47.36 | 47.36 | 47.00 | 380 |
| 24 Abr 2024 | 47.74 | 0.68 | 1.44% | 47.67 | 47.81 | 47.67 | 674 |
| 23 Abr 2024 | 47.06 | 0.54 | 1.15% | 46.74 | 47.06 | 46.74 | 556 |
| 22 Abr 2024 | 46.525 | -0.34 | -0.71% | 46.545 | 46.575 | 46.49 | 3,837 |
| 19 Abr 2024 | 46.86 | -0.21 | -0.44% | 46.89 | 46.915 | 46.86 | 508 |
| 18 Abr 2024 | 47.065 | -0.73 | -1.53% | 47.175 | 47.175 | 47.065 | 213 |
