Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
SPYG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 12.378 | 0.29 | 2.37% | 12.294 | 12.424 | 12.294 | 30 |
| 03 Jul 2024 | 12.092 | 0.00 | 0.00% | 12.092 | 12.092 | 12.092 | 0 |
| 02 Jul 2024 | 12.092 | 0.04 | 0.33% | 12.024 | 12.092 | 12.024 | 3 |
| 01 Jul 2024 | 12.052 | -0.19 | -1.54% | 12.202 | 12.202 | 12.052 | 424 |
| 28 Jun 2024 | 12.24 | 0.01 | 0.05% | 12.24 | 12.24 | 12.24 | 45 |
| 27 Jun 2024 | 12.234 | -0.03 | -0.28% | 12.234 | 12.234 | 12.234 | 150 |
| 26 Jun 2024 | 12.268 | -0.08 | -0.68% | 12.354 | 12.354 | 12.22 | 410 |
| 25 Jun 2024 | 12.352 | -0.06 | -0.50% | 12.392 | 12.392 | 12.352 | 723 |
| 24 Jun 2024 | 12.414 | -0.02 | -0.18% | 12.344 | 12.422 | 12.344 | 103 |
| 21 Jun 2024 | 12.436 | 0.00 | 0.00% | 12.436 | 12.436 | 12.436 | 0 |
| 20 Jun 2024 | 12.436 | 0.19 | 1.52% | 12.436 | 12.436 | 12.436 | 31 |
| 19 Jun 2024 | 12.25 | 0.00 | 0.00% | 12.25 | 12.25 | 12.25 | 0 |
| 18 Jun 2024 | 12.25 | -0.01 | -0.11% | 12.25 | 12.25 | 12.25 | 1 |
| 17 Jun 2024 | 12.264 | -0.03 | -0.28% | 12.28 | 12.28 | 12.198 | 788 |
| 14 Jun 2024 | 12.298 | 0.03 | 0.28% | 12.298 | 12.298 | 12.298 | 3 |
| 13 Jun 2024 | 12.264 | -0.03 | -0.26% | 12.312 | 12.314 | 12.264 | 100 |
| 12 Jun 2024 | 12.296 | 0.00 | -0.03% | 12.296 | 12.296 | 12.296 | 40 |
| 11 Jun 2024 | 12.30 | 0.00 | 0.00% | 12.30 | 12.30 | 12.30 | 0 |
| 10 Jun 2024 | 12.30 | 0.00 | 0.00% | 12.30 | 12.30 | 12.30 | 0 |
| 07 Jun 2024 | 12.30 | -0.13 | -1.03% | 12.41 | 12.41 | 12.30 | 370 |
| 06 Jun 2024 | 12.428 | -0.07 | -0.53% | 12.474 | 12.474 | 12.41 | 456 |
| 05 Jun 2024 | 12.494 | 0.09 | 0.74% | 12.416 | 12.494 | 12.416 | 155 |
| 04 Jun 2024 | 12.402 | 0.00 | 0.00% | 12.402 | 12.402 | 12.402 | 0 |
| 03 Jun 2024 | 12.402 | 0.15 | 1.19% | 12.404 | 12.442 | 12.356 | 217 |
| 31 May 2024 | 12.256 | 0.02 | 0.18% | 12.256 | 12.256 | 12.256 | 466 |
| 30 May 2024 | 12.234 | 0.04 | 0.34% | 12.234 | 12.234 | 12.234 | 205 |
| 29 May 2024 | 12.192 | -0.15 | -1.23% | 12.156 | 12.192 | 12.156 | 2 |
| 28 May 2024 | 12.344 | -0.08 | -0.63% | 12.412 | 12.412 | 12.344 | 268 |
| 27 May 2024 | 12.422 | 0.16 | 1.34% | 12.324 | 12.422 | 12.324 | 2,729 |
| 24 May 2024 | 12.258 | -0.09 | -0.76% | 12.258 | 12.258 | 12.258 | 1 |
| 23 May 2024 | 12.352 | -0.02 | -0.16% | 12.574 | 12.574 | 12.352 | 239 |
| 22 May 2024 | 12.372 | 0.00 | 0.00% | 12.372 | 12.372 | 12.372 | 100 |
| 21 May 2024 | 12.372 | -0.02 | -0.16% | 12.368 | 12.372 | 12.34 | 73 |
| 20 May 2024 | 12.392 | 0.09 | 0.72% | 12.378 | 12.394 | 12.378 | 3,318 |
| 17 May 2024 | 12.304 | -0.02 | -0.13% | 12.322 | 12.322 | 12.292 | 251 |
| 16 May 2024 | 12.32 | 0.01 | 0.06% | 12.308 | 12.36 | 12.308 | 2,055 |
| 15 May 2024 | 12.312 | 0.15 | 1.22% | 12.258 | 12.328 | 12.25 | 440 |
| 14 May 2024 | 12.164 | 0.00 | 0.03% | 12.132 | 12.194 | 12.118 | 1,586 |
| 13 May 2024 | 12.16 | 0.00 | 0.00% | 12.16 | 12.16 | 12.16 | 0 |
| 10 May 2024 | 12.16 | 0.06 | 0.50% | 12.206 | 12.206 | 12.16 | 185 |
| 09 May 2024 | 12.10 | 0.09 | 0.78% | 12.104 | 12.104 | 12.10 | 209 |
| 08 May 2024 | 12.006 | -0.06 | -0.46% | 12.048 | 12.048 | 12.006 | 230 |
| 07 May 2024 | 12.062 | 0.11 | 0.94% | 11.938 | 12.062 | 11.938 | 810 |
| 06 May 2024 | 11.95 | 0.08 | 0.71% | 11.864 | 11.98 | 11.864 | 228 |
| 03 May 2024 | 11.866 | 0.03 | 0.29% | 11.866 | 11.866 | 11.866 | 34 |
| 02 May 2024 | 11.832 | 0.04 | 0.36% | 11.71 | 11.832 | 11.71 | 396 |
| 30 Abr 2024 | 11.79 | 0.10 | 0.86% | 11.728 | 11.806 | 11.728 | 417 |
| 29 Abr 2024 | 11.69 | 0.13 | 1.16% | 11.702 | 11.702 | 11.69 | 173 |
| 26 Abr 2024 | 11.556 | 0.03 | 0.30% | 11.566 | 11.566 | 11.552 | 1,902 |
| 25 Abr 2024 | 11.522 | -0.05 | -0.41% | 11.448 | 11.522 | 11.448 | 236 |
| 24 Abr 2024 | 11.57 | 0.05 | 0.47% | 11.554 | 11.58 | 11.554 | 4,619 |
| 23 Abr 2024 | 11.516 | 0.09 | 0.79% | 11.684 | 11.684 | 11.482 | 424 |
| 22 Abr 2024 | 11.426 | 0.15 | 1.37% | 11.358 | 11.472 | 11.358 | 2,371 |
| 19 Abr 2024 | 11.272 | -0.08 | -0.69% | 11.272 | 11.272 | 11.272 | 1,200 |
| 18 Abr 2024 | 11.35 | -0.01 | -0.09% | 11.35 | 11.35 | 11.35 | 2 |
| 17 Abr 2024 | 11.36 | 0.06 | 0.51% | 11.36 | 11.36 | 11.36 | 5 |
| 16 Abr 2024 | 11.302 | -0.29 | -2.52% | 11.322 | 11.354 | 11.302 | 196 |
| 15 Abr 2024 | 11.594 | 0.06 | 0.56% | 11.476 | 11.616 | 11.476 | 4,488 |
| 12 Abr 2024 | 11.53 | 0.03 | 0.30% | 11.53 | 11.53 | 11.53 | 28 |
| 11 Abr 2024 | 11.496 | 0.05 | 0.47% | 11.494 | 11.50 | 11.456 | 35 |
| 10 Abr 2024 | 11.442 | -0.01 | -0.09% | 11.464 | 11.582 | 11.392 | 80 |
| 09 Abr 2024 | 11.452 | 0.03 | 0.28% | 11.414 | 11.47 | 11.414 | 500 |
| 08 Abr 2024 | 11.42 | 0.00 | -0.04% | 11.404 | 11.462 | 11.378 | 164 |
