Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SPYE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 308.65 | 0.00 | 0.00% | 308.65 | 308.65 | 308.65 | 0 |
| 25 Jul 2024 | 308.65 | 0.00 | 0.00% | 308.65 | 308.65 | 308.65 | 0 |
| 24 Jul 2024 | 308.65 | -1.20 | -0.39% | 309.20 | 309.20 | 308.65 | 35 |
| 23 Jul 2024 | 309.85 | -1.00 | -0.32% | 310.55 | 310.90 | 309.85 | 7 |
| 22 Jul 2024 | 310.85 | -3.80 | -1.21% | 309.25 | 310.85 | 309.25 | 30 |
| 19 Jul 2024 | 314.65 | 0.00 | 0.00% | 314.65 | 314.65 | 314.65 | 0 |
| 18 Jul 2024 | 314.65 | 0.00 | 0.00% | 314.65 | 314.65 | 314.65 | 0 |
| 17 Jul 2024 | 314.65 | 0.00 | 0.00% | 314.65 | 314.65 | 314.65 | 0 |
| 16 Jul 2024 | 314.65 | 0.00 | 0.00% | 314.65 | 314.65 | 314.65 | 0 |
| 15 Jul 2024 | 314.65 | 4.15 | 1.34% | 314.65 | 314.65 | 314.65 | 3 |
| 12 Jul 2024 | 310.50 | 0.00 | 0.00% | 310.50 | 310.50 | 310.50 | 0 |
| 11 Jul 2024 | 310.50 | 0.00 | 0.00% | 310.50 | 310.50 | 310.50 | 0 |
| 10 Jul 2024 | 310.50 | 0.00 | 0.00% | 310.50 | 310.50 | 310.50 | 0 |
| 09 Jul 2024 | 310.50 | -3.55 | -1.13% | 311.35 | 311.35 | 310.50 | 6 |
| 08 Jul 2024 | 314.05 | -0.20 | -0.06% | 312.80 | 314.05 | 312.80 | 2 |
| 05 Jul 2024 | 314.25 | 5.15 | 1.67% | 314.25 | 314.25 | 314.25 | 3 |
| 04 Jul 2024 | 309.10 | 0.00 | 0.00% | 309.10 | 309.10 | 309.10 | 0 |
| 03 Jul 2024 | 309.10 | 0.00 | 0.00% | 309.10 | 309.10 | 309.10 | 0 |
| 02 Jul 2024 | 309.10 | -2.30 | -0.74% | 309.10 | 309.10 | 309.10 | 1 |
| 01 Jul 2024 | 311.40 | -0.80 | -0.26% | 310.60 | 311.40 | 310.60 | 4 |
| 28 Jun 2024 | 312.20 | 0.00 | 0.00% | 312.20 | 312.20 | 312.20 | 0 |
| 27 Jun 2024 | 312.20 | 0.00 | 0.00% | 312.20 | 312.20 | 312.20 | 0 |
| 26 Jun 2024 | 312.20 | 0.00 | 0.00% | 312.20 | 312.20 | 312.20 | 0 |
| 25 Jun 2024 | 312.20 | 0.00 | 0.00% | 312.20 | 312.20 | 312.20 | 0 |
| 24 Jun 2024 | 312.20 | 0.10 | 0.03% | 310.65 | 312.65 | 310.65 | 6 |
| 21 Jun 2024 | 312.10 | -1.75 | -0.56% | 312.40 | 312.40 | 312.10 | 11 |
| 20 Jun 2024 | 313.85 | 3.60 | 1.16% | 311.95 | 313.85 | 311.95 | 7 |
| 19 Jun 2024 | 310.25 | 0.15 | 0.05% | 310.25 | 310.25 | 310.25 | 5 |
| 18 Jun 2024 | 310.10 | 0.35 | 0.11% | 310.10 | 310.10 | 310.10 | 25 |
| 17 Jun 2024 | 309.75 | 1.35 | 0.44% | 308.85 | 309.75 | 308.85 | 7 |
| 14 Jun 2024 | 308.40 | -5.00 | -1.60% | 308.65 | 308.65 | 308.40 | 8 |
| 13 Jun 2024 | 313.40 | 0.00 | 0.00% | 313.40 | 313.40 | 313.40 | 0 |
| 12 Jun 2024 | 313.40 | 0.00 | 0.00% | 313.40 | 313.40 | 313.40 | 0 |
| 11 Jun 2024 | 313.40 | 0.00 | 0.00% | 313.40 | 313.40 | 313.40 | 0 |
| 10 Jun 2024 | 313.40 | -1.30 | -0.41% | 313.40 | 313.40 | 313.40 | 1 |
| 07 Jun 2024 | 314.70 | 0.75 | 0.24% | 316.45 | 316.45 | 314.70 | 3 |
| 06 Jun 2024 | 313.95 | 0.00 | 0.00% | 313.95 | 313.95 | 313.95 | 0 |
| 05 Jun 2024 | 313.95 | 2.40 | 0.77% | 313.05 | 313.95 | 313.05 | 32 |
| 04 Jun 2024 | 311.55 | -2.50 | -0.80% | 311.55 | 311.55 | 311.55 | 1 |
| 03 Jun 2024 | 314.05 | 4.75 | 1.54% | 313.60 | 314.05 | 313.60 | 4 |
| 31 May 2024 | 309.30 | 0.00 | 0.00% | 309.30 | 309.30 | 309.30 | 0 |
| 30 May 2024 | 309.30 | 0.00 | 0.00% | 309.30 | 309.30 | 309.30 | 0 |
| 29 May 2024 | 309.30 | -3.95 | -1.26% | 309.30 | 309.30 | 309.30 | 15 |
| 28 May 2024 | 313.25 | -0.70 | -0.22% | 313.25 | 313.25 | 313.25 | 30 |
| 27 May 2024 | 313.95 | 0.00 | 0.00% | 313.95 | 313.95 | 313.95 | 0 |
| 24 May 2024 | 313.95 | 0.00 | 0.00% | 313.95 | 313.95 | 313.95 | 0 |
| 23 May 2024 | 313.95 | -0.40 | -0.13% | 314.50 | 314.50 | 313.95 | 5 |
| 22 May 2024 | 314.35 | 0.00 | 0.00% | 314.35 | 314.35 | 314.35 | 0 |
| 21 May 2024 | 314.35 | 0.00 | 0.00% | 314.35 | 314.35 | 314.35 | 0 |
| 20 May 2024 | 314.35 | 0.00 | 0.00% | 314.35 | 314.35 | 314.35 | 0 |
| 17 May 2024 | 314.35 | 0.00 | 0.00% | 314.35 | 314.35 | 314.35 | 0 |
| 16 May 2024 | 314.35 | 0.05 | 0.02% | 315.95 | 315.95 | 314.35 | 7 |
| 15 May 2024 | 314.30 | 1.25 | 0.40% | 314.30 | 314.30 | 314.30 | 3 |
| 14 May 2024 | 313.05 | 0.00 | 0.00% | 313.05 | 313.05 | 313.05 | 0 |
| 13 May 2024 | 313.05 | 1.45 | 0.47% | 313.05 | 313.05 | 313.05 | 2 |
| 10 May 2024 | 311.60 | 3.35 | 1.09% | 311.60 | 311.60 | 311.60 | 5 |
| 09 May 2024 | 308.25 | 0.00 | 0.00% | 308.25 | 308.25 | 308.25 | 1 |
| 08 May 2024 | 308.25 | 0.00 | 0.00% | 308.25 | 308.25 | 308.25 | 0 |
| 07 May 2024 | 308.25 | 3.95 | 1.30% | 305.90 | 308.25 | 305.90 | 78 |
| 06 May 2024 | 304.30 | 2.85 | 0.95% | 304.30 | 304.30 | 304.30 | 7 |
| 03 May 2024 | 301.45 | -0.10 | -0.03% | 301.45 | 301.45 | 301.45 | 1 |
| 02 May 2024 | 301.55 | -0.10 | -0.03% | 301.05 | 301.55 | 301.05 | 4 |
| 30 Abr 2024 | 301.65 | 0.00 | 0.00% | 301.65 | 301.65 | 301.65 | 0 |
| 29 Abr 2024 | 301.65 | 0.00 | 0.00% | 301.65 | 301.65 | 301.65 | 0 |
