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.
SDY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jul 2024 | 38.85 | 0.75 | 1.97% | 38.05 | 39.00 | 38.00 | 747,730 |
| 24 Jul 2024 | 38.10 | -0.25 | -0.65% | 38.60 | 38.60 | 38.10 | 3,142,347 |
| 23 Jul 2024 | 38.35 | -1.05 | -2.66% | 39.50 | 39.50 | 38.00 | 930,754 |
| 22 Jul 2024 | 39.40 | -0.75 | -1.87% | 40.05 | 40.40 | 39.30 | 1,323,144 |
| 19 Jul 2024 | 40.15 | 0.15 | 0.37% | 39.95 | 40.85 | 39.95 | 516,821 |
| 18 Jul 2024 | 40.00 | 0.00 | 0.00% | 39.60 | 40.85 | 39.60 | 567,557 |
| 17 Jul 2024 | 40.00 | 0.20 | 0.50% | 39.80 | 40.65 | 39.25 | 589,374 |
| 16 Jul 2024 | 39.80 | 0.30 | 0.76% | 39.40 | 39.80 | 38.90 | 496,160 |
| 15 Jul 2024 | 39.50 | 0.35 | 0.89% | 40.90 | 40.90 | 38.80 | 406,451 |
| 12 Jul 2024 | 39.15 | -0.95 | -2.37% | 40.00 | 40.30 | 38.95 | 1,801,769 |
| 11 Jul 2024 | 40.10 | 1.95 | 5.11% | 38.65 | 40.10 | 37.95 | 5,828,036 |
| 10 Jul 2024 | 38.15 | 1.85 | 5.10% | 37.50 | 38.30 | 37.00 | 1,510,928 |
| 09 Jul 2024 | 36.30 | -0.85 | -2.29% | 37.15 | 37.15 | 36.05 | 2,537,693 |
| 08 Jul 2024 | 37.15 | 0.80 | 2.20% | 37.00 | 37.50 | 36.60 | 1,008,032 |
| 05 Jul 2024 | 36.35 | 0.60 | 1.68% | 36.00 | 36.95 | 35.70 | 1,320,125 |
| 04 Jul 2024 | 35.75 | 0.65 | 1.85% | 36.50 | 36.50 | 35.00 | 3,411,098 |
| 03 Jul 2024 | 35.10 | 0.10 | 0.29% | 35.50 | 36.20 | 34.85 | 1,829,332 |
| 02 Jul 2024 | 35.00 | 0.50 | 1.45% | 34.50 | 35.10 | 34.15 | 1,559,176 |
| 01 Jul 2024 | 34.50 | 0.50 | 1.47% | 34.00 | 34.50 | 34.00 | 1,307,844 |
| 28 Jun 2024 | 34.00 | 0.50 | 1.49% | 33.75 | 34.00 | 33.50 | 341,732 |
| 27 Jun 2024 | 33.50 | 0.70 | 2.13% | 33.40 | 34.10 | 33.20 | 9,679,277 |
| 26 Jun 2024 | 32.80 | -0.20 | -0.61% | 33.35 | 33.70 | 32.80 | 1,191,586 |
| 25 Jun 2024 | 33.00 | -0.50 | -1.49% | 33.50 | 33.50 | 32.80 | 930,452 |
| 24 Jun 2024 | 33.50 | -0.50 | -1.47% | 33.00 | 33.80 | 33.00 | 2,676,205 |
| 21 Jun 2024 | 34.00 | 1.20 | 3.66% | 33.05 | 34.00 | 31.85 | 3,043,978 |
| 20 Jun 2024 | 32.80 | 2.05 | 6.67% | 30.80 | 34.95 | 30.80 | 4,800,349 |
| 19 Jun 2024 | 30.75 | 2.15 | 7.52% | 28.70 | 30.80 | 28.70 | 2,401,353 |
| 18 Jun 2024 | 28.60 | -0.40 | -1.38% | 28.60 | 28.70 | 28.30 | 749,121 |
| 17 Jun 2024 | 29.00 | 0.75 | 2.65% | 29.45 | 29.50 | 28.50 | 855,227 |
| 14 Jun 2024 | 28.25 | -0.25 | -0.88% | 28.50 | 28.65 | 28.25 | 888,211 |
| 13 Jun 2024 | 28.50 | -0.05 | -0.18% | 29.50 | 29.50 | 28.50 | 414,929 |
| 12 Jun 2024 | 28.55 | -0.45 | -1.55% | 28.55 | 28.90 | 28.35 | 433,719 |
| 11 Jun 2024 | 29.00 | 0.10 | 0.35% | 29.00 | 29.00 | 29.00 | 1,182,980 |
| 10 Jun 2024 | 28.90 | 1.25 | 4.52% | 28.10 | 29.35 | 28.05 | 11,924,221 |
| 07 Jun 2024 | 27.65 | -0.25 | -0.90% | 27.55 | 28.00 | 27.50 | 161,818 |
| 06 Jun 2024 | 27.90 | 0.05 | 0.18% | 28.00 | 28.00 | 27.80 | 722,237 |
| 05 Jun 2024 | 27.85 | 0.25 | 0.91% | 27.95 | 28.05 | 27.50 | 597,897 |
| 04 Jun 2024 | 27.60 | -0.20 | -0.72% | 27.70 | 27.95 | 27.45 | 792,678 |
| 03 Jun 2024 | 27.80 | 0.05 | 0.18% | 28.00 | 28.00 | 27.50 | 1,275,000 |
| 31 May 2024 | 27.75 | 0.25 | 0.91% | 27.50 | 27.90 | 27.50 | 646,174 |
| 30 May 2024 | 27.50 | 0.10 | 0.36% | 27.00 | 27.75 | 26.85 | 2,777,715 |
| 29 May 2024 | 27.40 | -0.65 | -2.32% | 28.20 | 28.20 | 27.00 | 1,814,860 |
| 28 May 2024 | 28.05 | 0.20 | 0.72% | 27.95 | 28.25 | 27.90 | 619,508 |
| 24 May 2024 | 27.85 | -0.15 | -0.54% | 28.00 | 28.00 | 27.45 | 762,214 |
| 23 May 2024 | 28.00 | 0.20 | 0.72% | 27.85 | 28.00 | 27.45 | 940,864 |
| 22 May 2024 | 27.80 | -0.20 | -0.71% | 28.00 | 28.15 | 27.55 | 570,075 |
| 21 May 2024 | 28.00 | -0.30 | -1.06% | 28.50 | 28.50 | 27.60 | 2,531,230 |
| 20 May 2024 | 28.30 | -0.10 | -0.35% | 28.65 | 28.70 | 28.20 | 1,160,129 |
| 17 May 2024 | 28.40 | 0.65 | 2.34% | 28.40 | 28.40 | 28.40 | 334,626 |
| 16 May 2024 | 27.75 | -0.25 | -0.89% | 28.00 | 28.50 | 27.65 | 989,271 |
| 15 May 2024 | 28.00 | 0.60 | 2.19% | 27.80 | 28.00 | 27.40 | 998,951 |
| 14 May 2024 | 27.40 | -0.10 | -0.36% | 27.40 | 27.65 | 26.65 | 4,339,797 |
| 13 May 2024 | 27.50 | -1.60 | -5.50% | 29.30 | 29.30 | 26.60 | 2,502,445 |
| 10 May 2024 | 29.10 | -1.25 | -4.12% | 30.35 | 30.50 | 28.90 | 2,512,898 |
| 09 May 2024 | 30.35 | 1.60 | 5.57% | 28.75 | 30.45 | 28.75 | 1,521,229 |
| 08 May 2024 | 28.75 | 0.25 | 0.88% | 28.80 | 29.25 | 28.70 | 875,256 |
| 07 May 2024 | 28.50 | 0.75 | 2.70% | 28.30 | 28.50 | 28.30 | 9,471,490 |
| 03 May 2024 | 27.75 | 0.25 | 0.91% | 28.00 | 28.00 | 27.50 | 553,998 |
| 02 May 2024 | 27.50 | 0.30 | 1.10% | 27.85 | 27.85 | 27.15 | 528,041 |
| 01 May 2024 | 27.20 | -0.45 | -1.63% | 27.60 | 27.60 | 27.05 | 349,838 |
| 30 Abr 2024 | 27.65 | -0.10 | -0.36% | 27.90 | 28.00 | 27.45 | 701,678 |
| 29 Abr 2024 | 27.75 | -0.05 | -0.18% | 27.95 | 27.95 | 27.50 | 774,377 |
| 26 Abr 2024 | 27.80 | 1.25 | 4.71% | 26.55 | 27.80 | 26.45 | 373,067 |
