Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPYD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 65.16 | -0.23 | -0.35% | 65.92 | 65.95 | 65.12 | 5,347 |
| 27 Jun 2024 | 65.39 | -0.26 | -0.40% | 65.54 | 65.86 | 65.38 | 3,242 |
| 26 Jun 2024 | 65.65 | -0.44 | -0.67% | 66.02 | 66.28 | 65.48 | 5,471 |
| 25 Jun 2024 | 66.09 | -0.26 | -0.39% | 66.49 | 66.67 | 65.81 | 3,612 |
| 24 Jun 2024 | 66.35 | -0.45 | -0.67% | 66.17 | 66.89 | 66.10 | 5,296 |
| 21 Jun 2024 | 66.80 | 0.17 | 0.26% | 66.36 | 66.90 | 66.36 | 4,621 |
| 20 Jun 2024 | 66.63 | 0.42 | 0.63% | 66.28 | 66.68 | 66.18 | 3,188 |
| 19 Jun 2024 | 66.21 | -0.20 | -0.30% | 66.24 | 66.54 | 65.80 | 1,957 |
| 18 Jun 2024 | 66.41 | 0.19 | 0.29% | 66.06 | 66.41 | 65.90 | 5,580 |
| 17 Jun 2024 | 66.22 | 0.54 | 0.82% | 65.76 | 66.42 | 65.44 | 11,137 |
| 14 Jun 2024 | 65.68 | -0.31 | -0.47% | 65.83 | 66.07 | 65.58 | 4,653 |
| 13 Jun 2024 | 65.99 | 0.22 | 0.33% | 65.68 | 66.21 | 65.40 | 9,721 |
| 12 Jun 2024 | 65.77 | -0.10 | -0.15% | 66.02 | 66.20 | 65.51 | 6,493 |
| 11 Jun 2024 | 65.87 | -0.25 | -0.38% | 66.36 | 66.36 | 65.70 | 3,128 |
| 10 Jun 2024 | 66.12 | 0.25 | 0.38% | 66.15 | 66.41 | 65.77 | 6,410 |
| 07 Jun 2024 | 65.87 | 0.27 | 0.41% | 65.48 | 66.35 | 65.48 | 4,926 |
| 06 Jun 2024 | 65.60 | -0.15 | -0.23% | 65.81 | 65.83 | 65.44 | 4,932 |
| 05 Jun 2024 | 65.75 | -0.18 | -0.27% | 66.18 | 66.28 | 65.45 | 6,155 |
| 04 Jun 2024 | 65.93 | 0.47 | 0.72% | 65.61 | 65.93 | 65.43 | 2,699 |
| 03 Jun 2024 | 65.46 | -0.53 | -0.80% | 66.58 | 66.58 | 65.22 | 8,685 |
| 31 May 2024 | 65.99 | 1.23 | 1.90% | 64.77 | 65.99 | 64.77 | 4,963 |
| 30 May 2024 | 64.76 | -0.18 | -0.28% | 64.53 | 65.19 | 64.29 | 8,113 |
| 29 May 2024 | 64.94 | -0.30 | -0.46% | 64.94 | 65.19 | 64.62 | 4,911 |
| 28 May 2024 | 65.24 | -0.72 | -1.09% | 65.77 | 65.81 | 65.07 | 2,708 |
| 27 May 2024 | 65.96 | -0.02 | -0.03% | 65.74 | 66.02 | 65.67 | 3,042 |
| 24 May 2024 | 65.98 | 0.17 | 0.26% | 66.16 | 66.17 | 65.74 | 2,146 |
| 23 May 2024 | 65.81 | -1.21 | -1.81% | 66.88 | 67.19 | 65.77 | 5,005 |
| 22 May 2024 | 67.02 | 0.02 | 0.03% | 67.31 | 67.31 | 66.94 | 3,337 |
| 21 May 2024 | 67.00 | -0.36 | -0.53% | 67.27 | 67.27 | 66.92 | 6,149 |
| 20 May 2024 | 67.36 | 0.42 | 0.63% | 67.28 | 67.39 | 67.07 | 3,294 |
| 17 May 2024 | 66.94 | -0.11 | -0.16% | 66.95 | 67.29 | 66.94 | 5,869 |
| 16 May 2024 | 67.05 | 0.08 | 0.12% | 67.29 | 67.35 | 66.93 | 5,267 |
| 15 May 2024 | 66.97 | -0.30 | -0.45% | 67.26 | 67.26 | 66.83 | 7,022 |
| 14 May 2024 | 67.27 | 0.03 | 0.04% | 67.27 | 67.52 | 66.77 | 3,728 |
| 13 May 2024 | 67.24 | 0.11 | 0.16% | 67.44 | 67.55 | 67.17 | 7,997 |
| 10 May 2024 | 67.13 | 0.47 | 0.71% | 67.00 | 67.34 | 66.96 | 5,313 |
| 09 May 2024 | 66.66 | 0.01 | 0.02% | 66.53 | 66.88 | 66.53 | 1,472 |
| 08 May 2024 | 66.65 | 0.20 | 0.30% | 66.54 | 66.78 | 66.48 | 5,074 |
| 07 May 2024 | 66.45 | 0.38 | 0.58% | 66.26 | 66.75 | 66.24 | 7,870 |
| 06 May 2024 | 66.07 | 0.31 | 0.47% | 66.05 | 66.26 | 65.85 | 7,581 |
| 03 May 2024 | 65.76 | -0.36 | -0.54% | 65.66 | 66.06 | 65.60 | 4,887 |
| 02 May 2024 | 66.12 | 0.57 | 0.87% | 65.92 | 66.12 | 65.64 | 8,431 |
| 30 Abr 2024 | 65.55 | -0.21 | -0.32% | 66.01 | 66.25 | 65.55 | 4,303 |
| 29 Abr 2024 | 65.76 | -0.05 | -0.08% | 65.67 | 66.22 | 65.58 | 4,853 |
| 26 Abr 2024 | 65.81 | 0.06 | 0.09% | 65.90 | 66.20 | 65.52 | 3,933 |
| 25 Abr 2024 | 65.75 | -0.39 | -0.59% | 66.25 | 66.47 | 65.49 | 3,949 |
| 24 Abr 2024 | 66.14 | 0.02 | 0.03% | 66.13 | 66.25 | 65.78 | 4,758 |
| 23 Abr 2024 | 66.12 | -0.46 | -0.69% | 66.46 | 66.48 | 65.91 | 6,454 |
| 22 Abr 2024 | 66.58 | 1.22 | 1.87% | 65.39 | 66.70 | 65.39 | 5,646 |
| 19 Abr 2024 | 65.36 | 0.46 | 0.71% | 64.79 | 65.72 | 64.79 | 6,716 |
| 18 Abr 2024 | 64.90 | 0.44 | 0.68% | 64.66 | 65.21 | 64.45 | 3,030 |
| 17 Abr 2024 | 64.46 | -0.54 | -0.83% | 64.85 | 64.98 | 64.13 | 5,615 |
| 16 Abr 2024 | 65.00 | 0.44 | 0.68% | 64.98 | 65.25 | 64.65 | 4,026 |
| 15 Abr 2024 | 64.56 | -0.83 | -1.27% | 65.40 | 66.01 | 64.53 | 7,767 |
| 12 Abr 2024 | 65.39 | -0.80 | -1.21% | 65.61 | 66.06 | 65.16 | 3,110 |
| 11 Abr 2024 | 66.19 | 0.24 | 0.36% | 65.93 | 66.20 | 65.41 | 5,303 |
| 10 Abr 2024 | 65.95 | -0.26 | -0.39% | 66.14 | 66.42 | 65.50 | 3,046 |
| 09 Abr 2024 | 66.21 | 0.59 | 0.90% | 65.63 | 66.21 | 65.56 | 6,394 |
| 08 Abr 2024 | 65.62 | -0.21 | -0.32% | 65.56 | 65.93 | 65.53 | 5,381 |
| 05 Abr 2024 | 65.83 | 0.89 | 1.37% | 65.34 | 66.06 | 65.10 | 5,670 |
| 04 Abr 2024 | 64.94 | -1.09 | -1.65% | 65.99 | 66.35 | 64.93 | 6,365 |
| 03 Abr 2024 | 66.03 | -0.66 | -0.99% | 66.50 | 66.69 | 65.84 | 6,430 |
| 02 Abr 2024 | 66.69 | -0.35 | -0.52% | 67.07 | 67.35 | 66.44 | 24,563 |
