Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
ESPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 14.399 | -0.04 | -0.24% | 14.399 | 14.399 | 14.399 | 0 |
| 15 Jul 2024 | 14.434 | 0.12 | 0.87% | 14.434 | 14.434 | 14.434 | 0 |
| 12 Jul 2024 | 14.31 | 0.13 | 0.88% | 14.178 | 14.496 | 13.968 | 352 |
| 11 Jul 2024 | 14.185 | 0.16 | 1.10% | 14.185 | 14.185 | 14.185 | 0 |
| 10 Jul 2024 | 14.03 | -0.01 | -0.05% | 14.138 | 14.316 | 13.801 | 500 |
| 09 Jul 2024 | 14.037 | -0.10 | -0.71% | 14.037 | 14.037 | 14.037 | 0 |
| 08 Jul 2024 | 14.138 | -0.04 | -0.25% | 14.138 | 14.138 | 14.138 | 0 |
| 05 Jul 2024 | 14.174 | 0.06 | 0.40% | 14.174 | 14.174 | 14.174 | 0 |
| 04 Jul 2024 | 14.117 | -0.01 | -0.05% | 14.117 | 14.117 | 14.117 | 0 |
| 03 Jul 2024 | 14.124 | 0.19 | 1.37% | 14.124 | 14.124 | 14.124 | 0 |
| 02 Jul 2024 | 13.933 | 0.07 | 0.51% | 13.933 | 13.933 | 13.933 | 0 |
| 01 Jul 2024 | 13.862 | -0.08 | -0.57% | 13.862 | 13.862 | 13.862 | 0 |
| 28 Jun 2024 | 13.941 | 0.21 | 1.55% | 13.966 | 14.192 | 13.733 | 8 |
| 27 Jun 2024 | 13.728 | 0.19 | 1.38% | 13.728 | 13.728 | 13.728 | 0 |
| 26 Jun 2024 | 13.541 | -0.02 | -0.12% | 13.541 | 13.541 | 13.541 | 0 |
| 25 Jun 2024 | 13.557 | -0.04 | -0.28% | 13.557 | 13.557 | 13.557 | 0 |
| 24 Jun 2024 | 13.595 | -0.02 | -0.12% | 13.732 | 13.832 | 13.463 | 730 |
| 21 Jun 2024 | 13.611 | -0.09 | -0.66% | 13.611 | 13.611 | 13.611 | 0 |
| 20 Jun 2024 | 13.701 | -0.06 | -0.41% | 13.701 | 13.701 | 13.701 | 0 |
| 19 Jun 2024 | 13.758 | -0.05 | -0.35% | 13.758 | 13.758 | 13.758 | 0 |
| 18 Jun 2024 | 13.807 | 0.07 | 0.53% | 13.824 | 14.143 | 13.734 | 220 |
| 17 Jun 2024 | 13.734 | 0.03 | 0.19% | 13.734 | 13.734 | 13.734 | 0 |
| 14 Jun 2024 | 13.708 | -0.11 | -0.77% | 13.708 | 13.708 | 13.708 | 0 |
| 13 Jun 2024 | 13.815 | -0.15 | -1.08% | 13.815 | 13.815 | 13.815 | 0 |
| 12 Jun 2024 | 13.966 | 0.37 | 2.71% | 13.886 | 14.176 | 13.886 | 3,570 |
| 11 Jun 2024 | 13.597 | -0.07 | -0.49% | 13.692 | 13.905 | 13.495 | 300 |
| 10 Jun 2024 | 13.664 | 0.13 | 0.94% | 13.664 | 13.664 | 13.664 | 0 |
| 07 Jun 2024 | 13.537 | -0.08 | -0.59% | 13.537 | 13.537 | 13.537 | 0 |
| 06 Jun 2024 | 13.618 | 0.05 | 0.38% | 13.578 | 13.847 | 13.578 | 1,000 |
| 05 Jun 2024 | 13.566 | 0.18 | 1.31% | 13.566 | 13.566 | 13.566 | 0 |
| 04 Jun 2024 | 13.39 | -0.12 | -0.92% | 13.39 | 13.39 | 13.39 | 0 |
| 03 Jun 2024 | 13.514 | 0.11 | 0.83% | 13.514 | 13.514 | 13.514 | 0 |
| 31 May 2024 | 13.403 | -0.46 | -3.33% | 13.403 | 13.403 | 13.403 | 0 |
| 30 May 2024 | 13.865 | -0.17 | -1.24% | 13.865 | 13.865 | 13.865 | 0 |
| 29 May 2024 | 14.039 | -0.10 | -0.68% | 14.039 | 14.039 | 14.039 | 0 |
| 28 May 2024 | 14.135 | 0.02 | 0.13% | 14.135 | 14.135 | 14.135 | 0 |
| 24 May 2024 | 14.117 | 0.12 | 0.86% | 14.117 | 14.117 | 14.117 | 0 |
| 23 May 2024 | 13.996 | -0.10 | -0.67% | 13.996 | 13.996 | 13.996 | 0 |
| 22 May 2024 | 14.091 | 0.10 | 0.70% | 14.091 | 14.091 | 14.091 | 0 |
| 21 May 2024 | 13.993 | -0.13 | -0.91% | 14.126 | 14.24 | 13.818 | 16 |
| 20 May 2024 | 14.122 | 0.05 | 0.33% | 14.122 | 14.122 | 14.122 | 0 |
| 17 May 2024 | 14.076 | -0.07 | -0.48% | 14.076 | 14.076 | 14.076 | 0 |
| 16 May 2024 | 14.144 | 0.13 | 0.89% | 14.144 | 14.144 | 14.144 | 0 |
| 15 May 2024 | 14.019 | 0.32 | 2.36% | 14.019 | 14.019 | 14.019 | 0 |
| 14 May 2024 | 13.696 | 0.12 | 0.89% | 13.57 | 13.778 | 13.486 | 2,346 |
| 13 May 2024 | 13.575 | 0.02 | 0.13% | 13.575 | 13.575 | 13.575 | 0 |
| 10 May 2024 | 13.557 | 0.06 | 0.44% | 13.557 | 13.557 | 13.557 | 0 |
| 09 May 2024 | 13.497 | 0.03 | 0.22% | 13.497 | 13.497 | 13.497 | 0 |
| 08 May 2024 | 13.467 | -0.17 | -1.27% | 13.536 | 13.536 | 13.467 | 136 |
| 07 May 2024 | 13.64 | 0.20 | 1.49% | 13.64 | 13.64 | 13.64 | 0 |
| 03 May 2024 | 13.44 | 0.12 | 0.90% | 13.44 | 13.44 | 13.44 | 0 |
| 02 May 2024 | 13.32 | 0.02 | 0.14% | 13.412 | 13.485 | 13.159 | 1,612 |
| 01 May 2024 | 13.302 | -0.09 | -0.66% | 13.302 | 13.302 | 13.302 | 0 |
| 30 Abr 2024 | 13.39 | -0.19 | -1.36% | 13.506 | 13.506 | 13.366 | 1,200 |
| 29 Abr 2024 | 13.575 | 0.07 | 0.53% | 13.636 | 13.678 | 13.46 | 752 |
| 26 Abr 2024 | 13.503 | 0.29 | 2.17% | 13.484 | 13.681 | 13.459 | 2,300 |
| 25 Abr 2024 | 13.216 | -0.10 | -0.71% | 13.216 | 13.216 | 13.216 | 0 |
| 24 Abr 2024 | 13.311 | 0.17 | 1.31% | 13.336 | 13.462 | 13.279 | 8,700 |
| 23 Abr 2024 | 13.139 | 0.53 | 4.20% | 13.012 | 13.157 | 13.012 | 1,746 |
| 22 Abr 2024 | 12.61 | -0.13 | -1.00% | 12.61 | 12.61 | 12.61 | 0 |
| 19 Abr 2024 | 12.738 | -0.26 | -1.99% | 12.738 | 12.738 | 12.738 | 0 |
| 18 Abr 2024 | 12.996 | -0.01 | -0.04% | 12.792 | 13.029 | 12.792 | 3,400 |
