Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 31.0725 | 0.18 | 0.59% | 31.065 | 31.215 | 29.575 | 385 |
| 27 Jun 2024 | 30.89 | -0.04 | -0.12% | 30.955 | 31.2975 | 29.57 | 983 |
| 26 Jun 2024 | 30.9275 | 0.14 | 0.45% | 30.995 | 31.0325 | 30.8225 | 673 |
| 25 Jun 2024 | 30.79 | -0.07 | -0.23% | 30.70 | 31.0575 | 30.34 | 3,586 |
| 24 Jun 2024 | 30.8625 | -0.11 | -0.36% | 30.94 | 30.9425 | 30.7225 | 382 |
| 21 Jun 2024 | 30.975 | -0.08 | -0.26% | 30.975 | 30.975 | 30.975 | 2,180 |
| 20 Jun 2024 | 31.055 | 0.09 | 0.30% | 31.055 | 31.055 | 31.055 | 248 |
| 19 Jun 2024 | 30.9625 | 0.04 | 0.13% | 30.9625 | 30.9625 | 30.9625 | 52 |
| 18 Jun 2024 | 30.9225 | 0.22 | 0.73% | 30.865 | 31.1675 | 30.3325 | 2,113 |
| 17 Jun 2024 | 30.6975 | 0.14 | 0.44% | 30.68 | 30.9375 | 30.22 | 916 |
| 14 Jun 2024 | 30.5625 | 0.23 | 0.76% | 30.545 | 31.1175 | 30.3875 | 2,084 |
| 13 Jun 2024 | 30.3325 | 0.07 | 0.22% | 30.30 | 30.76 | 30.075 | 2,136 |
| 12 Jun 2024 | 30.265 | 0.27 | 0.90% | 30.20 | 30.4675 | 29.935 | 78 |
| 11 Jun 2024 | 29.995 | 0.03 | 0.10% | 29.885 | 30.2975 | 29.8025 | 1,254 |
| 10 Jun 2024 | 29.965 | -0.05 | -0.17% | 29.965 | 29.965 | 29.965 | 12,314 |
| 07 Jun 2024 | 30.015 | 0.13 | 0.43% | 30.015 | 30.015 | 30.015 | 95 |
| 06 Jun 2024 | 29.8875 | 0.09 | 0.32% | 29.8875 | 29.8875 | 29.8875 | 2,170 |
| 05 Jun 2024 | 29.7925 | 0.38 | 1.28% | 29.67 | 29.8375 | 29.5675 | 4,953 |
| 04 Jun 2024 | 29.415 | 0.00 | 0.02% | 29.415 | 29.415 | 29.415 | 78 |
| 03 Jun 2024 | 29.41 | 0.23 | 0.81% | 29.675 | 29.7425 | 29.3625 | 1,731 |
| 31 May 2024 | 29.175 | -0.15 | -0.49% | 29.255 | 29.41 | 29.1375 | 530 |
| 30 May 2024 | 29.32 | -0.25 | -0.83% | 29.42 | 29.4825 | 29.3075 | 1,810 |
| 29 May 2024 | 29.565 | -0.03 | -0.11% | 29.49 | 29.58 | 29.40 | 1,991 |
| 28 May 2024 | 29.5975 | -0.01 | -0.03% | 29.625 | 29.75 | 29.4925 | 1,237 |
| 24 May 2024 | 29.605 | -0.15 | -0.51% | 29.595 | 29.6425 | 29.4675 | 26,265 |
| 23 May 2024 | 29.7575 | 0.06 | 0.21% | 29.835 | 29.8825 | 29.6325 | 705 |
| 22 May 2024 | 29.695 | 0.00 | -0.01% | 29.695 | 29.695 | 29.695 | 4,506 |
| 21 May 2024 | 29.6975 | -0.05 | -0.16% | 29.6975 | 29.6975 | 29.6975 | 2,808 |
| 20 May 2024 | 29.745 | 0.17 | 0.58% | 29.695 | 29.7475 | 29.5775 | 7,187 |
| 17 May 2024 | 29.5725 | -0.20 | -0.66% | 29.77 | 29.77 | 29.57 | 7,269 |
| 16 May 2024 | 29.7675 | 0.16 | 0.56% | 29.72 | 29.8025 | 29.65 | 665 |
| 15 May 2024 | 29.6025 | 0.12 | 0.42% | 29.49 | 29.645 | 29.4175 | 1,140 |
| 14 May 2024 | 29.48 | 0.00 | 0.01% | 29.48 | 29.48 | 29.48 | 0 |
| 13 May 2024 | 29.4775 | -0.02 | -0.07% | 29.53 | 29.6125 | 29.39 | 976 |
| 10 May 2024 | 29.4975 | 0.09 | 0.31% | 29.4975 | 29.4975 | 29.4975 | 673 |
| 09 May 2024 | 29.4075 | 0.04 | 0.12% | 29.4075 | 29.4075 | 29.4075 | 2,076 |
| 08 May 2024 | 29.3725 | 0.04 | 0.12% | 29.3725 | 29.3725 | 29.3725 | 0 |
| 07 May 2024 | 29.3375 | 0.43 | 1.49% | 29.3375 | 29.3375 | 29.3375 | 60 |
| 03 May 2024 | 28.9075 | 0.35 | 1.23% | 28.70 | 29.0075 | 28.655 | 440 |
| 02 May 2024 | 28.5575 | 0.06 | 0.21% | 28.63 | 28.6925 | 28.415 | 5,344 |
| 01 May 2024 | 28.4975 | -0.37 | -1.26% | 28.4975 | 28.4975 | 28.4975 | 201 |
| 30 Abr 2024 | 28.8625 | -0.13 | -0.45% | 29.02 | 29.055 | 28.8325 | 1,063 |
| 29 Abr 2024 | 28.9925 | -0.14 | -0.48% | 29.055 | 29.1375 | 28.9725 | 934 |
| 26 Abr 2024 | 29.1325 | 0.73 | 2.55% | 29.1325 | 29.1325 | 29.1325 | 900 |
| 25 Abr 2024 | 28.4075 | -0.33 | -1.16% | 28.52 | 28.615 | 28.305 | 1,019 |
| 24 Abr 2024 | 28.74 | 0.02 | 0.09% | 28.74 | 28.74 | 28.74 | 1,311 |
| 23 Abr 2024 | 28.715 | 0.27 | 0.93% | 28.63 | 28.7375 | 28.525 | 2,193 |
| 22 Abr 2024 | 28.45 | 0.04 | 0.16% | 28.52 | 28.64 | 28.42 | 181 |
| 19 Abr 2024 | 28.405 | -0.18 | -0.64% | 28.275 | 28.435 | 28.2425 | 659 |
| 18 Abr 2024 | 28.5875 | 0.00 | 0.02% | 28.575 | 28.665 | 28.3725 | 2,539 |
| 17 Abr 2024 | 28.5825 | -0.16 | -0.57% | 28.5825 | 28.5825 | 28.5825 | 1,096 |
| 16 Abr 2024 | 28.745 | -0.37 | -1.26% | 28.745 | 28.745 | 28.745 | 1,883 |
| 15 Abr 2024 | 29.1125 | -0.15 | -0.51% | 29.23 | 29.29 | 29.0775 | 961 |
| 12 Abr 2024 | 29.2625 | 0.18 | 0.63% | 29.35 | 29.45 | 29.2125 | 743 |
| 11 Abr 2024 | 29.08 | 0.08 | 0.27% | 29.07 | 29.09 | 29.0525 | 185 |
| 10 Abr 2024 | 29.0025 | 0.21 | 0.71% | 29.0025 | 29.0025 | 29.0025 | 405 |
| 09 Abr 2024 | 28.7975 | -0.26 | -0.90% | 28.85 | 28.85 | 28.7975 | 788 |
| 08 Abr 2024 | 29.06 | 0.07 | 0.24% | 29.06 | 29.06 | 29.06 | 890 |
| 05 Abr 2024 | 28.99 | -0.22 | -0.75% | 28.99 | 28.99 | 28.99 | 142 |
| 04 Abr 2024 | 29.21 | -0.03 | -0.09% | 29.20 | 29.29 | 29.165 | 1,164 |
| 03 Abr 2024 | 29.235 | 0.02 | 0.08% | 29.235 | 29.235 | 29.235 | 64 |
| 02 Abr 2024 | 29.2125 | -0.16 | -0.54% | 29.26 | 29.2875 | 29.13 | 1,071 |
