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 |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 86.85 | 1.32 | 1.54% | 85.64 | 87.13 | 85.36 | 836 |
| 15 Jul 2024 | 85.53 | 0.85 | 1.00% | 85.12 | 85.54 | 84.78 | 2,108 |
| 12 Jul 2024 | 84.68 | 0.57 | 0.68% | 84.66 | 85.33 | 84.44 | 1,893 |
| 11 Jul 2024 | 84.11 | 2.23 | 2.72% | 82.36 | 84.11 | 82.23 | 2,310 |
| 10 Jul 2024 | 81.88 | 0.16 | 0.20% | 81.73 | 81.88 | 81.62 | 820 |
| 09 Jul 2024 | 81.72 | -0.45 | -0.55% | 82.30 | 82.30 | 81.72 | 147 |
| 08 Jul 2024 | 82.17 | 0.50 | 0.61% | 81.73 | 82.51 | 81.69 | 536 |
| 05 Jul 2024 | 81.67 | -0.85 | -1.03% | 82.69 | 82.69 | 81.57 | 3,808 |
| 04 Jul 2024 | 82.52 | -0.13 | -0.16% | 82.76 | 82.96 | 82.52 | 415 |
| 03 Jul 2024 | 82.65 | -0.05 | -0.06% | 82.87 | 82.87 | 82.65 | 82 |
| 02 Jul 2024 | 82.70 | 0.04 | 0.05% | 82.75 | 82.75 | 82.34 | 1,553 |
| 01 Jul 2024 | 82.66 | -0.85 | -1.02% | 83.09 | 83.51 | 82.66 | 251 |
| 28 Jun 2024 | 83.51 | 0.39 | 0.47% | 83.80 | 84.21 | 83.51 | 430 |
| 27 Jun 2024 | 83.12 | -0.08 | -0.10% | 83.24 | 83.24 | 82.99 | 683 |
| 26 Jun 2024 | 83.20 | -0.09 | -0.11% | 83.38 | 83.60 | 83.20 | 70 |
| 25 Jun 2024 | 83.29 | -0.98 | -1.16% | 84.10 | 84.10 | 83.12 | 306 |
| 24 Jun 2024 | 84.27 | 0.75 | 0.90% | 83.53 | 84.46 | 83.50 | 2,797 |
| 21 Jun 2024 | 83.52 | 0.35 | 0.42% | 83.34 | 83.60 | 83.17 | 311 |
| 20 Jun 2024 | 83.17 | -0.04 | -0.05% | 83.52 | 83.62 | 83.17 | 364 |
| 19 Jun 2024 | 83.21 | -0.08 | -0.10% | 83.34 | 83.34 | 83.15 | 371 |
| 18 Jun 2024 | 83.29 | 0.21 | 0.25% | 83.41 | 83.41 | 82.98 | 216 |
| 17 Jun 2024 | 83.08 | 0.52 | 0.63% | 82.53 | 83.08 | 82.18 | 403 |
| 14 Jun 2024 | 82.56 | -0.36 | -0.43% | 83.43 | 83.74 | 82.43 | 508 |
| 13 Jun 2024 | 82.92 | -0.96 | -1.14% | 82.95 | 83.17 | 82.82 | 51 |
| 12 Jun 2024 | 83.88 | 1.62 | 1.97% | 83.02 | 83.88 | 82.72 | 2,444 |
| 11 Jun 2024 | 82.26 | 0.01 | 0.01% | 82.77 | 82.77 | 82.26 | 3 |
| 10 Jun 2024 | 82.25 | -0.24 | -0.29% | 82.50 | 82.50 | 82.01 | 2,140 |
| 07 Jun 2024 | 82.49 | 0.09 | 0.11% | 82.76 | 82.76 | 82.21 | 67 |
| 06 Jun 2024 | 82.40 | -0.07 | -0.08% | 82.76 | 83.00 | 82.40 | 3,493 |
| 05 Jun 2024 | 82.47 | 0.41 | 0.50% | 82.00 | 82.47 | 81.97 | 3,000 |
| 04 Jun 2024 | 82.06 | -1.10 | -1.32% | 82.93 | 82.93 | 82.06 | 1,715 |
| 03 Jun 2024 | 83.16 | -0.15 | -0.18% | 84.34 | 84.67 | 83.16 | 357 |
| 31 May 2024 | 83.31 | -0.01 | -0.01% | 83.07 | 83.31 | 82.72 | 1,293 |
| 30 May 2024 | 83.32 | 1.00 | 1.21% | 82.32 | 83.32 | 82.32 | 471 |
| 29 May 2024 | 82.32 | -1.22 | -1.46% | 82.92 | 82.92 | 82.32 | 70 |
| 28 May 2024 | 83.54 | -0.52 | -0.62% | 83.80 | 83.83 | 83.36 | 456 |
| 27 May 2024 | 84.06 | 0.36 | 0.43% | 83.76 | 84.06 | 83.60 | 88 |
| 24 May 2024 | 83.70 | 0.57 | 0.69% | 83.30 | 83.70 | 83.30 | 93 |
| 23 May 2024 | 83.13 | -1.38 | -1.63% | 84.53 | 84.78 | 83.13 | 190 |
| 22 May 2024 | 84.51 | -0.36 | -0.42% | 84.67 | 84.70 | 84.51 | 303 |
| 21 May 2024 | 84.87 | -0.17 | -0.20% | 84.75 | 84.87 | 84.61 | 280 |
| 20 May 2024 | 85.04 | 0.50 | 0.59% | 84.54 | 85.04 | 84.54 | 108 |
| 17 May 2024 | 84.54 | -0.48 | -0.56% | 84.80 | 84.87 | 84.54 | 195 |
| 16 May 2024 | 85.02 | -0.12 | -0.14% | 85.55 | 85.55 | 84.98 | 386 |
| 15 May 2024 | 85.14 | 0.01 | 0.01% | 85.17 | 85.48 | 85.14 | 863 |
| 14 May 2024 | 85.13 | 0.34 | 0.40% | 85.00 | 85.17 | 84.72 | 5,206 |
| 13 May 2024 | 84.79 | 0.03 | 0.04% | 84.86 | 85.07 | 84.70 | 2,294 |
| 10 May 2024 | 84.76 | 0.28 | 0.33% | 84.90 | 85.20 | 84.57 | 1,140 |
| 09 May 2024 | 84.48 | 0.31 | 0.37% | 84.18 | 84.48 | 84.05 | 37 |
| 08 May 2024 | 84.17 | -0.46 | -0.54% | 84.10 | 84.22 | 84.10 | 139 |
| 07 May 2024 | 84.63 | 1.13 | 1.35% | 84.21 | 84.85 | 84.16 | 127 |
| 06 May 2024 | 83.50 | 0.50 | 0.60% | 83.38 | 83.72 | 83.38 | 156 |
| 03 May 2024 | 83.00 | 0.71 | 0.86% | 82.61 | 83.35 | 82.31 | 771 |
| 02 May 2024 | 82.29 | -0.17 | -0.21% | 81.72 | 82.29 | 81.72 | 1,325 |
| 30 Abr 2024 | 82.46 | -0.49 | -0.59% | 82.97 | 82.97 | 82.44 | 1,974 |
| 29 Abr 2024 | 82.95 | 0.15 | 0.18% | 82.57 | 82.98 | 82.57 | 69 |
| 26 Abr 2024 | 82.80 | 0.72 | 0.88% | 82.11 | 82.80 | 82.01 | 2,040 |
| 25 Abr 2024 | 82.08 | -0.24 | -0.29% | 82.59 | 82.80 | 82.08 | 77 |
| 24 Abr 2024 | 82.32 | -0.56 | -0.68% | 82.47 | 82.84 | 82.32 | 2,519 |
| 23 Abr 2024 | 82.88 | 1.47 | 1.81% | 81.69 | 82.88 | 81.69 | 443 |
| 22 Abr 2024 | 81.41 | 0.43 | 0.53% | 81.10 | 81.70 | 81.10 | 207 |
| 19 Abr 2024 | 80.98 | 0.01 | 0.01% | 80.58 | 80.98 | 80.58 | 676 |
| 18 Abr 2024 | 80.97 | -1.19 | -1.45% | 81.23 | 81.46 | 80.94 | 1,267 |
