Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPY4 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 87.86 | 0.80 | 0.92% | 87.80 | 88.33 | 87.105 | 13,465 |
| 01 May 2024 | 87.06 | -0.99 | -1.12% | 87.06 | 87.50 | 86.74 | 7,543 |
| 30 Abr 2024 | 88.05 | -0.64 | -0.72% | 88.78 | 91.11 | 87.975 | 10,820 |
| 29 Abr 2024 | 88.69 | 0.48 | 0.54% | 88.49 | 88.985 | 88.355 | 28,119 |
| 26 Abr 2024 | 88.21 | 0.75 | 0.86% | 87.98 | 91.005 | 87.38 | 25,784 |
| 25 Abr 2024 | 87.46 | -0.62 | -0.70% | 88.73 | 89.02 | 86.97 | 17,821 |
| 24 Abr 2024 | 88.08 | -0.31 | -0.35% | 88.25 | 88.735 | 87.895 | 33,698 |
| 23 Abr 2024 | 88.39 | 1.68 | 1.94% | 87.36 | 88.49 | 87.035 | 13,711 |
| 22 Abr 2024 | 86.71 | 0.23 | 0.27% | 87.01 | 87.035 | 86.225 | 11,663 |
| 19 Abr 2024 | 86.48 | -0.45 | -0.52% | 85.85 | 86.755 | 85.515 | 22,781 |
| 18 Abr 2024 | 86.93 | 0.36 | 0.42% | 86.62 | 87.105 | 86.14 | 25,788 |
| 17 Abr 2024 | 86.57 | -0.44 | -0.51% | 87.01 | 87.58 | 86.57 | 83,970 |
| 16 Abr 2024 | 87.01 | -1.29 | -1.46% | 87.24 | 87.38 | 86.41 | 101,162 |
| 15 Abr 2024 | 88.30 | -0.60 | -0.67% | 88.78 | 91.195 | 88.075 | 62,178 |
| 12 Abr 2024 | 88.90 | -0.44 | -0.49% | 89.82 | 89.955 | 88.725 | 14,459 |
| 11 Abr 2024 | 89.34 | -0.71 | -0.79% | 89.71 | 91.405 | 88.825 | 24,871 |
| 10 Abr 2024 | 90.05 | -1.04 | -1.14% | 91.67 | 91.98 | 89.33 | 47,867 |
| 09 Abr 2024 | 91.09 | -0.38 | -0.42% | 91.47 | 91.945 | 90.815 | 51,613 |
| 08 Abr 2024 | 91.47 | 0.63 | 0.69% | 90.90 | 91.73 | 90.755 | 62,223 |
| 05 Abr 2024 | 90.84 | -1.03 | -1.12% | 90.54 | 91.685 | 89.95 | 47,185 |
| 04 Abr 2024 | 91.87 | 0.55 | 0.60% | 91.53 | 92.28 | 91.46 | 87,146 |
| 03 Abr 2024 | 91.32 | 0.45 | 0.50% | 90.93 | 91.45 | 90.575 | 82,714 |
| 02 Abr 2024 | 90.87 | -1.97 | -2.12% | 92.19 | 92.365 | 90.725 | 41,407 |
| 28 Mar 2024 | 92.84 | 0.95 | 1.04% | 92.39 | 93.13 | 92.215 | 101,675 |
| 27 Mar 2024 | 91.885 | 0.65 | 0.71% | 90.96 | 91.95 | 90.96 | 30,049 |
| 26 Mar 2024 | 91.24 | -0.04 | -0.04% | 91.49 | 91.685 | 91.075 | 32,372 |
| 25 Mar 2024 | 91.28 | 0.29 | 0.32% | 90.84 | 91.645 | 90.84 | 20,519 |
| 22 Mar 2024 | 90.99 | -0.87 | -0.94% | 91.88 | 92.075 | 90.99 | 30,970 |
| 21 Mar 2024 | 91.855 | 2.21 | 2.46% | 91.34 | 91.985 | 90.825 | 15,574 |
| 20 Mar 2024 | 89.65 | 0.18 | 0.20% | 89.38 | 89.875 | 89.26 | 35,961 |
| 19 Mar 2024 | 89.47 | 0.28 | 0.31% | 88.91 | 89.49 | 88.41 | 72,331 |
| 18 Mar 2024 | 89.19 | 0.02 | 0.02% | 89.24 | 89.62 | 88.93 | 23,188 |
| 15 Mar 2024 | 89.17 | -0.03 | -0.03% | 89.12 | 89.66 | 88.82 | 42,440 |
| 14 Mar 2024 | 89.20 | -1.22 | -1.34% | 90.46 | 90.68 | 89.11 | 35,015 |
| 13 Mar 2024 | 90.415 | 0.74 | 0.83% | 89.89 | 90.62 | 89.855 | 16,992 |
| 12 Mar 2024 | 89.675 | 0.29 | 0.32% | 89.75 | 90.13 | 89.14 | 50,619 |
| 11 Mar 2024 | 89.385 | -1.07 | -1.18% | 90.03 | 90.17 | 88.94 | 14,357 |
| 08 Mar 2024 | 90.45 | 0.25 | 0.28% | 90.40 | 91.27 | 90.265 | 21,527 |
| 07 Mar 2024 | 90.20 | 0.54 | 0.60% | 89.10 | 90.50 | 89.025 | 18,254 |
| 06 Mar 2024 | 89.66 | 0.66 | 0.74% | 88.82 | 89.75 | 88.82 | 21,631 |
| 05 Mar 2024 | 89.005 | -0.51 | -0.56% | 89.04 | 89.395 | 88.695 | 29,711 |
| 04 Mar 2024 | 89.51 | 1.11 | 1.26% | 88.56 | 89.68 | 88.56 | 13,168 |
| 01 Mar 2024 | 88.40 | 0.79 | 0.90% | 88.02 | 88.60 | 87.55 | 21,152 |
| 29 Feb 2024 | 87.61 | 0.38 | 0.44% | 87.29 | 88.23 | 86.92 | 16,764 |
| 28 Feb 2024 | 87.23 | 0.08 | 0.09% | 87.13 | 87.38 | 86.615 | 41,890 |
| 27 Feb 2024 | 87.15 | 0.32 | 0.37% | 86.91 | 87.36 | 86.775 | 23,566 |
| 26 Feb 2024 | 86.83 | 0.03 | 0.03% | 86.84 | 87.525 | 86.59 | 48,024 |
| 23 Feb 2024 | 86.80 | 0.30 | 0.35% | 86.75 | 87.02 | 86.42 | 26,184 |
| 22 Feb 2024 | 86.50 | 1.11 | 1.30% | 86.06 | 86.74 | 85.735 | 28,857 |
| 21 Feb 2024 | 85.39 | 0.14 | 0.16% | 85.43 | 85.635 | 85.07 | 31,714 |
| 20 Feb 2024 | 85.25 | -0.64 | -0.74% | 85.78 | 85.945 | 85.135 | 7,443 |
| 19 Feb 2024 | 85.885 | -0.94 | -1.08% | 85.96 | 86.05 | 85.775 | 9,282 |
| 16 Feb 2024 | 86.82 | 0.50 | 0.58% | 86.92 | 86.99 | 85.93 | 14,218 |
| 15 Feb 2024 | 86.32 | 1.62 | 1.91% | 85.73 | 86.66 | 85.21 | 8,437 |
| 14 Feb 2024 | 84.70 | 0.03 | 0.04% | 84.35 | 85.035 | 84.255 | 15,847 |
| 13 Feb 2024 | 84.665 | -1.62 | -1.87% | 86.42 | 86.42 | 83.55 | 70,555 |
| 12 Feb 2024 | 86.28 | 1.47 | 1.73% | 85.42 | 86.325 | 85.33 | 15,627 |
| 09 Feb 2024 | 84.81 | 0.55 | 0.65% | 84.74 | 85.435 | 84.63 | 17,711 |
| 08 Feb 2024 | 84.26 | 0.35 | 0.42% | 83.91 | 84.60 | 83.70 | 16,766 |
| 07 Feb 2024 | 83.91 | 0.31 | 0.37% | 83.62 | 84.17 | 83.315 | 22,186 |
| 06 Feb 2024 | 83.60 | 0.63 | 0.76% | 83.40 | 83.73 | 82.87 | 24,044 |
| 05 Feb 2024 | 82.97 | -1.03 | -1.23% | 83.88 | 84.02 | 82.535 | 15,464 |
