Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPYE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11.21 | 0.07 | 0.63% | 11.21 | 11.21 | 11.21 | 0 |
| 25 Jul 2024 | 11.1395 | 0.12 | 1.06% | 11.1395 | 11.1395 | 11.1395 | 0 |
| 24 Jul 2024 | 11.0225 | 0.33 | 3.12% | 11.0225 | 11.0225 | 11.0225 | 0 |
| 23 Jul 2024 | 10.689 | -0.06 | -0.51% | 10.689 | 10.689 | 10.689 | 0 |
| 22 Jul 2024 | 10.744 | -0.20 | -1.83% | 10.744 | 10.744 | 10.744 | 0 |
| 19 Jul 2024 | 10.944 | 0.36 | 3.44% | 10.944 | 10.944 | 10.944 | 0 |
| 18 Jul 2024 | 10.58 | 0.06 | 0.59% | 10.58 | 10.58 | 10.58 | 0 |
| 17 Jul 2024 | 10.518 | 0.02 | 0.21% | 10.518 | 10.518 | 10.518 | 0 |
| 16 Jul 2024 | 10.496 | -0.14 | -1.28% | 10.496 | 10.496 | 10.496 | 0 |
| 15 Jul 2024 | 10.6325 | -0.10 | -0.90% | 10.6325 | 10.6325 | 10.6325 | 0 |
| 12 Jul 2024 | 10.7295 | -0.04 | -0.33% | 10.7295 | 10.7295 | 10.7295 | 0 |
| 11 Jul 2024 | 10.765 | -0.33 | -2.97% | 10.765 | 10.765 | 10.765 | 0 |
| 10 Jul 2024 | 11.095 | 0.09 | 0.79% | 11.095 | 11.095 | 11.095 | 0 |
| 09 Jul 2024 | 11.0085 | -0.02 | -0.14% | 11.0085 | 11.0085 | 11.0085 | 0 |
| 08 Jul 2024 | 11.0235 | 0.20 | 1.83% | 11.0235 | 11.0235 | 11.0235 | 0 |
| 05 Jul 2024 | 10.825 | -0.06 | -0.51% | 10.825 | 10.825 | 10.825 | 0 |
| 04 Jul 2024 | 10.881 | 0.00 | 0.00% | 10.881 | 10.881 | 10.881 | 0 |
| 03 Jul 2024 | 10.881 | -0.24 | -2.17% | 10.881 | 10.881 | 10.881 | 0 |
| 02 Jul 2024 | 11.122 | -0.29 | -2.58% | 11.122 | 11.122 | 11.122 | 0 |
| 01 Jul 2024 | 11.416 | 0.15 | 1.37% | 11.416 | 11.416 | 11.416 | 0 |
| 28 Jun 2024 | 11.2615 | 0.02 | 0.17% | 11.2615 | 11.2615 | 11.2615 | 0 |
| 27 Jun 2024 | 11.2425 | 0.01 | 0.12% | 11.2425 | 11.2425 | 11.2425 | 0 |
| 26 Jun 2024 | 11.2295 | 0.19 | 1.74% | 11.2295 | 11.2295 | 11.2295 | 0 |
| 25 Jun 2024 | 11.0375 | 0.16 | 1.50% | 11.0375 | 11.0375 | 11.0375 | 0 |
| 24 Jun 2024 | 10.874 | -0.07 | -0.64% | 10.874 | 10.874 | 10.874 | 0 |
| 21 Jun 2024 | 10.9445 | -0.15 | -1.31% | 10.9445 | 10.9445 | 10.9445 | 0 |
| 20 Jun 2024 | 11.0895 | 0.13 | 1.19% | 11.0895 | 11.0895 | 11.0895 | 0 |
| 19 Jun 2024 | 10.9595 | 0.00 | 0.00% | 10.9595 | 10.9595 | 10.9595 | 0 |
| 18 Jun 2024 | 10.9595 | 0.04 | 0.32% | 10.9595 | 10.9595 | 10.9595 | 0 |
| 17 Jun 2024 | 10.9245 | 0.18 | 1.69% | 10.9245 | 10.9245 | 10.9245 | 0 |
| 14 Jun 2024 | 10.743 | 0.25 | 2.36% | 10.743 | 10.743 | 10.743 | 0 |
| 13 Jun 2024 | 10.4955 | 0.36 | 3.55% | 10.232 | 11.111 | 9.4405 | 300 |
| 12 Jun 2024 | 10.1355 | 0.08 | 0.81% | 10.1355 | 10.1355 | 10.1355 | 0 |
| 11 Jun 2024 | 10.0545 | 0.28 | 2.83% | 10.0545 | 10.0545 | 10.0545 | 0 |
| 10 Jun 2024 | 9.778 | 0.32 | 3.36% | 9.778 | 9.778 | 9.778 | 0 |
| 07 Jun 2024 | 9.4605 | -0.30 | -3.12% | 9.4605 | 9.4605 | 9.4605 | 0 |
| 06 Jun 2024 | 9.765 | -0.54 | -5.25% | 9.765 | 9.765 | 9.765 | 0 |
| 05 Jun 2024 | 10.3065 | 0.11 | 1.03% | 10.287 | 10.3065 | 10.239 | 50 |
| 04 Jun 2024 | 10.201 | 0.16 | 1.62% | 10.201 | 10.201 | 10.201 | 0 |
| 03 Jun 2024 | 10.038 | -0.43 | -4.14% | 10.038 | 10.038 | 10.038 | 0 |
| 31 May 2024 | 10.471 | 0.18 | 1.76% | 10.471 | 10.471 | 10.471 | 0 |
| 30 May 2024 | 10.29 | -0.34 | -3.20% | 10.383 | 11.3445 | 9.3905 | 280 |
| 29 May 2024 | 10.6305 | 0.26 | 2.47% | 10.6305 | 10.6305 | 10.6305 | 0 |
| 28 May 2024 | 10.3745 | -0.13 | -1.23% | 10.357 | 11.2525 | 9.452 | 290 |
| 24 May 2024 | 10.504 | 0.06 | 0.62% | 10.504 | 10.504 | 10.504 | 0 |
| 23 May 2024 | 10.439 | 0.08 | 0.79% | 10.439 | 10.439 | 10.439 | 0 |
| 22 May 2024 | 10.3575 | 0.21 | 2.11% | 10.3575 | 10.3575 | 10.3575 | 0 |
| 21 May 2024 | 10.1435 | 0.14 | 1.37% | 10.1435 | 10.1435 | 10.1435 | 0 |
| 20 May 2024 | 10.0065 | -0.02 | -0.19% | 10.0065 | 10.0065 | 10.0065 | 0 |
| 17 May 2024 | 10.0255 | -0.07 | -0.70% | 10.0255 | 10.0255 | 10.0255 | 0 |
| 16 May 2024 | 10.0965 | -0.04 | -0.36% | 10.0965 | 10.0965 | 10.0965 | 0 |
| 15 May 2024 | 10.133 | 0.08 | 0.85% | 10.133 | 10.133 | 10.133 | 0 |
| 14 May 2024 | 10.048 | -0.11 | -1.13% | 10.048 | 10.048 | 10.048 | 0 |
| 13 May 2024 | 10.1625 | -0.09 | -0.85% | 10.1625 | 10.1625 | 10.1625 | 0 |
| 10 May 2024 | 10.2495 | 0.02 | 0.18% | 10.2495 | 10.2495 | 10.2495 | 0 |
| 09 May 2024 | 10.2315 | 0.07 | 0.69% | 10.2315 | 10.2315 | 10.2315 | 0 |
| 08 May 2024 | 10.1615 | 0.36 | 3.67% | 10.1615 | 10.1615 | 10.1615 | 0 |
| 07 May 2024 | 9.8015 | -0.19 | -1.92% | 9.8015 | 9.8015 | 9.8015 | 0 |
| 03 May 2024 | 9.9935 | 0.04 | 0.43% | 9.9935 | 9.9935 | 9.9935 | 0 |
| 02 May 2024 | 9.9505 | -0.04 | -0.38% | 9.9505 | 9.9505 | 9.9505 | 0 |
| 01 May 2024 | 9.9885 | 0.36 | 3.76% | 9.82 | 11.1575 | 8.6425 | 620 |
| 30 Abr 2024 | 9.6265 | -0.19 | -1.92% | 9.762 | 11.498 | 7.8485 | 100 |
| 29 Abr 2024 | 9.815 | -0.30 | -2.97% | 9.815 | 9.815 | 9.815 | 0 |
