Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPPY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 37.07 | 0.09 | 0.24% | 36.89 | 37.07 | 36.825 | 1,353 |
| 22 Jul 2024 | 36.98 | 0.54 | 1.50% | 36.65 | 36.98 | 36.46 | 9,884 |
| 19 Jul 2024 | 36.435 | -0.34 | -0.92% | 36.95 | 36.955 | 36.405 | 2,201 |
| 18 Jul 2024 | 36.775 | 0.02 | 0.05% | 36.98 | 37.165 | 36.605 | 465 |
| 17 Jul 2024 | 36.755 | -0.75 | -1.99% | 37.405 | 37.405 | 36.755 | 1,232 |
| 16 Jul 2024 | 37.50 | 0.35 | 0.94% | 37.35 | 37.50 | 37.085 | 1,127 |
| 15 Jul 2024 | 37.15 | 0.04 | 0.11% | 37.19 | 37.36 | 37.00 | 1,390 |
| 12 Jul 2024 | 37.11 | 0.08 | 0.22% | 37.00 | 37.33 | 36.77 | 1,013 |
| 11 Jul 2024 | 37.03 | -0.32 | -0.87% | 37.40 | 37.405 | 36.80 | 1,673 |
| 10 Jul 2024 | 37.355 | 0.26 | 0.70% | 37.055 | 37.36 | 36.875 | 660 |
| 09 Jul 2024 | 37.095 | 0.17 | 0.46% | 36.825 | 37.13 | 36.825 | 1,469 |
| 08 Jul 2024 | 36.925 | 0.10 | 0.29% | 36.64 | 36.925 | 36.64 | 939 |
| 05 Jul 2024 | 36.82 | 0.10 | 0.29% | 36.73 | 36.82 | 36.545 | 2,157 |
| 04 Jul 2024 | 36.715 | -0.31 | -0.82% | 36.82 | 36.825 | 36.63 | 1,048 |
| 03 Jul 2024 | 37.02 | 0.33 | 0.89% | 36.745 | 37.02 | 36.44 | 1,212 |
| 02 Jul 2024 | 36.695 | 0.20 | 0.53% | 36.505 | 36.695 | 36.285 | 3,461 |
| 01 Jul 2024 | 36.50 | 0.05 | 0.14% | 36.455 | 36.585 | 36.185 | 1,962 |
| 28 Jun 2024 | 36.45 | -0.19 | -0.50% | 36.775 | 36.805 | 36.44 | 1,053 |
| 27 Jun 2024 | 36.635 | -0.07 | -0.18% | 36.635 | 36.65 | 36.44 | 464 |
| 26 Jun 2024 | 36.70 | 0.16 | 0.44% | 36.665 | 36.745 | 36.485 | 387 |
| 25 Jun 2024 | 36.54 | 0.06 | 0.16% | 36.385 | 36.545 | 36.26 | 915 |
| 24 Jun 2024 | 36.48 | -0.19 | -0.52% | 36.645 | 36.65 | 36.285 | 3,138 |
| 21 Jun 2024 | 36.67 | -0.10 | -0.27% | 36.73 | 36.74 | 36.51 | 4,346 |
| 20 Jun 2024 | 36.77 | -0.04 | -0.10% | 36.88 | 36.91 | 36.505 | 579 |
| 19 Jun 2024 | 36.805 | 0.33 | 0.89% | 36.715 | 36.805 | 36.50 | 2,194 |
| 18 Jun 2024 | 36.48 | -0.20 | -0.53% | 36.635 | 36.665 | 36.445 | 406 |
| 17 Jun 2024 | 36.675 | 0.32 | 0.88% | 36.40 | 36.675 | 36.20 | 3,542 |
| 14 Jun 2024 | 36.355 | 0.16 | 0.46% | 36.28 | 36.355 | 36.105 | 6,741 |
| 13 Jun 2024 | 36.19 | 0.27 | 0.77% | 35.985 | 36.195 | 35.815 | 4,325 |
| 12 Jun 2024 | 35.915 | 0.23 | 0.64% | 35.595 | 35.915 | 35.595 | 1,349 |
| 11 Jun 2024 | 35.685 | 0.09 | 0.27% | 35.59 | 35.685 | 35.41 | 693 |
| 10 Jun 2024 | 35.59 | 0.25 | 0.69% | 35.55 | 35.59 | 35.36 | 1,338 |
| 07 Jun 2024 | 35.345 | 0.19 | 0.54% | 35.21 | 35.54 | 35.03 | 1,801 |
| 06 Jun 2024 | 35.155 | 0.13 | 0.39% | 35.21 | 35.23 | 34.93 | 240 |
| 05 Jun 2024 | 35.02 | 0.22 | 0.63% | 34.70 | 35.10 | 34.70 | 6,868 |
| 04 Jun 2024 | 34.80 | 0.42 | 1.24% | 34.66 | 34.845 | 34.44 | 1,019 |
| 03 Jun 2024 | 34.375 | 0.06 | 0.17% | 34.84 | 34.87 | 34.375 | 6,657 |
| 31 May 2024 | 34.315 | -0.20 | -0.58% | 34.50 | 34.525 | 34.095 | 503 |
| 30 May 2024 | 34.515 | -0.33 | -0.93% | 34.66 | 34.66 | 34.405 | 1,905 |
| 29 May 2024 | 34.84 | 0.00 | 0.00% | 34.80 | 34.855 | 34.60 | 1,142 |
| 28 May 2024 | 34.84 | -0.11 | -0.31% | 34.855 | 34.905 | 34.645 | 669 |
| 27 May 2024 | 34.95 | 0.07 | 0.19% | 34.865 | 34.95 | 34.68 | 1,767 |
| 24 May 2024 | 34.885 | 0.10 | 0.30% | 34.815 | 34.89 | 34.59 | 2,433 |
| 23 May 2024 | 34.78 | -0.03 | -0.09% | 34.91 | 35.25 | 34.595 | 856 |
| 22 May 2024 | 34.81 | -0.09 | -0.24% | 34.76 | 34.93 | 34.74 | 1,666 |
| 21 May 2024 | 34.895 | 0.24 | 0.69% | 34.61 | 34.90 | 34.61 | 447 |
| 20 May 2024 | 34.655 | 0.24 | 0.70% | 34.54 | 34.845 | 34.525 | 149 |
| 17 May 2024 | 34.415 | -0.26 | -0.74% | 34.49 | 34.69 | 34.415 | 1,730 |
| 16 May 2024 | 34.67 | 0.05 | 0.13% | 34.71 | 34.76 | 34.535 | 2,855 |
| 15 May 2024 | 34.625 | 0.48 | 1.41% | 34.46 | 34.625 | 34.315 | 615 |
| 14 May 2024 | 34.145 | -0.20 | -0.57% | 34.38 | 34.38 | 34.115 | 246 |
| 13 May 2024 | 34.34 | -0.02 | -0.06% | 34.41 | 34.41 | 34.195 | 696 |
| 10 May 2024 | 34.36 | 0.10 | 0.29% | 34.33 | 34.36 | 34.15 | 410 |
| 09 May 2024 | 34.26 | -0.02 | -0.07% | 34.22 | 34.26 | 34.08 | 648 |
| 08 May 2024 | 34.285 | 0.09 | 0.26% | 34.245 | 34.29 | 34.00 | 9,954 |
| 07 May 2024 | 34.195 | 0.30 | 0.87% | 34.245 | 34.255 | 34.025 | 862 |
| 06 May 2024 | 33.90 | 0.01 | 0.03% | 33.925 | 33.94 | 33.75 | 689 |
| 03 May 2024 | 33.89 | 0.49 | 1.47% | 33.605 | 33.89 | 33.555 | 849 |
| 02 May 2024 | 33.40 | -0.38 | -1.12% | 33.525 | 33.525 | 33.235 | 2,323 |
| 30 Abr 2024 | 33.78 | -0.21 | -0.63% | 34.09 | 34.09 | 33.69 | 1,207 |
| 29 Abr 2024 | 33.995 | -0.04 | -0.12% | 34.01 | 34.075 | 33.82 | 2,217 |
| 26 Abr 2024 | 34.035 | 0.63 | 1.89% | 33.63 | 34.05 | 33.63 | 1,484 |
| 25 Abr 2024 | 33.405 | -0.09 | -0.27% | 33.17 | 33.405 | 33.01 | 748 |
