Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPYQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 307.10 | -2.45 | -0.79% | 307.75 | 307.75 | 307.10 | 56 |
| 18 Jul 2024 | 309.55 | -1.80 | -0.58% | 307.85 | 309.55 | 307.85 | 2 |
| 17 Jul 2024 | 311.35 | -2.20 | -0.70% | 314.00 | 314.00 | 311.35 | 4 |
| 16 Jul 2024 | 313.55 | -1.60 | -0.51% | 315.35 | 315.35 | 313.55 | 4 |
| 15 Jul 2024 | 315.15 | -3.95 | -1.24% | 319.05 | 319.05 | 315.15 | 69 |
| 12 Jul 2024 | 319.10 | 8.30 | 2.67% | 312.00 | 319.10 | 312.00 | 32 |
| 11 Jul 2024 | 310.80 | 0.00 | 0.00% | 310.80 | 310.80 | 310.80 | 0 |
| 10 Jul 2024 | 310.80 | 0.50 | 0.16% | 310.80 | 310.80 | 310.80 | 4 |
| 09 Jul 2024 | 310.30 | -2.40 | -0.77% | 310.30 | 310.30 | 310.30 | 1 |
| 08 Jul 2024 | 312.70 | -2.80 | -0.89% | 312.45 | 313.90 | 312.40 | 14 |
| 05 Jul 2024 | 315.50 | 2.20 | 0.70% | 315.50 | 315.50 | 315.50 | 17 |
| 04 Jul 2024 | 313.30 | 0.60 | 0.19% | 313.05 | 313.30 | 313.00 | 8 |
| 03 Jul 2024 | 312.70 | 4.85 | 1.58% | 312.05 | 312.70 | 311.90 | 5 |
| 02 Jul 2024 | 307.85 | -1.90 | -0.61% | 306.00 | 307.85 | 306.00 | 21 |
| 01 Jul 2024 | 309.75 | 1.95 | 0.63% | 309.60 | 310.45 | 307.95 | 949 |
| 28 Jun 2024 | 307.80 | -1.85 | -0.60% | 308.70 | 308.70 | 306.10 | 19 |
| 27 Jun 2024 | 309.65 | -2.70 | -0.86% | 309.65 | 309.65 | 309.65 | 23 |
| 26 Jun 2024 | 312.35 | 2.60 | 0.84% | 312.35 | 312.35 | 312.35 | 1 |
| 25 Jun 2024 | 309.75 | -3.75 | -1.20% | 313.20 | 313.20 | 309.00 | 92 |
| 24 Jun 2024 | 313.50 | 1.00 | 0.32% | 312.30 | 313.80 | 312.30 | 4 |
| 21 Jun 2024 | 312.50 | -3.60 | -1.14% | 313.90 | 315.75 | 311.65 | 82 |
| 20 Jun 2024 | 316.10 | 3.75 | 1.20% | 314.35 | 316.10 | 314.35 | 205 |
| 19 Jun 2024 | 312.35 | 0.05 | 0.02% | 312.35 | 312.35 | 312.35 | 5 |
| 18 Jun 2024 | 312.30 | 3.00 | 0.97% | 312.15 | 312.30 | 312.15 | 2 |
| 17 Jun 2024 | 309.30 | -0.15 | -0.05% | 308.10 | 309.30 | 308.10 | 3 |
| 14 Jun 2024 | 309.45 | -7.50 | -2.37% | 315.20 | 315.20 | 308.40 | 19 |
| 13 Jun 2024 | 316.95 | -5.10 | -1.58% | 321.05 | 321.05 | 315.15 | 137 |
| 12 Jun 2024 | 322.05 | 6.65 | 2.11% | 317.30 | 322.05 | 317.30 | 6 |
| 11 Jun 2024 | 315.40 | -2.85 | -0.90% | 318.05 | 318.05 | 315.40 | 32 |
| 10 Jun 2024 | 318.25 | -0.30 | -0.09% | 317.75 | 318.55 | 314.90 | 383 |
| 07 Jun 2024 | 318.55 | -2.85 | -0.89% | 320.00 | 320.00 | 317.30 | 23 |
| 06 Jun 2024 | 321.40 | 0.20 | 0.06% | 321.20 | 321.60 | 319.30 | 17 |
| 05 Jun 2024 | 321.20 | 0.45 | 0.14% | 318.65 | 321.20 | 318.50 | 56 |
| 04 Jun 2024 | 320.75 | 0.80 | 0.25% | 320.70 | 320.75 | 318.85 | 5 |
| 03 Jun 2024 | 319.95 | -0.20 | -0.06% | 324.50 | 324.75 | 319.95 | 60 |
| 31 May 2024 | 320.15 | 2.20 | 0.69% | 318.80 | 320.15 | 318.15 | 7 |
| 30 May 2024 | 317.95 | 0.75 | 0.24% | 314.55 | 317.95 | 314.35 | 51 |
| 29 May 2024 | 317.20 | -3.35 | -1.05% | 318.00 | 318.00 | 317.00 | 3 |
| 28 May 2024 | 320.55 | -3.40 | -1.05% | 323.40 | 323.40 | 320.55 | 2 |
| 27 May 2024 | 323.95 | 1.95 | 0.61% | 321.00 | 323.95 | 321.00 | 106 |
| 24 May 2024 | 322.00 | 1.90 | 0.59% | 320.20 | 322.00 | 320.20 | 16 |
| 23 May 2024 | 320.10 | 1.25 | 0.39% | 320.70 | 321.60 | 320.10 | 39 |
| 22 May 2024 | 318.85 | 0.70 | 0.22% | 317.65 | 318.85 | 317.65 | 15 |
| 21 May 2024 | 318.15 | 0.75 | 0.24% | 317.15 | 318.15 | 316.80 | 15 |
| 20 May 2024 | 317.40 | 1.00 | 0.32% | 317.25 | 318.35 | 317.25 | 7 |
| 17 May 2024 | 316.40 | -2.25 | -0.71% | 316.40 | 316.40 | 316.40 | 16 |
| 16 May 2024 | 318.65 | -3.00 | -0.93% | 319.80 | 319.80 | 318.45 | 79 |
| 15 May 2024 | 321.65 | 5.05 | 1.60% | 319.20 | 321.65 | 319.15 | 33 |
| 14 May 2024 | 316.60 | -0.35 | -0.11% | 316.90 | 316.90 | 316.25 | 40 |
| 13 May 2024 | 316.95 | -0.60 | -0.19% | 317.85 | 319.75 | 316.50 | 12 |
| 10 May 2024 | 317.55 | 1.05 | 0.33% | 316.85 | 319.35 | 316.85 | 58 |
| 09 May 2024 | 316.50 | 2.60 | 0.83% | 315.25 | 316.50 | 312.30 | 4 |
| 08 May 2024 | 313.90 | 5.45 | 1.77% | 313.90 | 313.90 | 313.90 | 153 |
| 07 May 2024 | 308.45 | 1.40 | 0.46% | 309.30 | 310.30 | 307.85 | 33 |
| 06 May 2024 | 307.05 | 3.15 | 1.04% | 306.35 | 307.05 | 304.65 | 14 |
| 03 May 2024 | 303.90 | 2.35 | 0.78% | 305.70 | 305.70 | 303.90 | 41 |
| 02 May 2024 | 301.55 | -3.65 | -1.20% | 300.90 | 301.95 | 300.90 | 5 |
| 30 Abr 2024 | 305.20 | 0.00 | 0.00% | 305.20 | 305.20 | 305.20 | 0 |
| 29 Abr 2024 | 305.20 | 1.05 | 0.35% | 304.30 | 305.20 | 304.15 | 23 |
| 26 Abr 2024 | 304.15 | 3.30 | 1.10% | 300.45 | 304.20 | 299.95 | 7 |
| 25 Abr 2024 | 300.85 | -3.45 | -1.13% | 297.90 | 300.85 | 296.25 | 53 |
| 24 Abr 2024 | 304.30 | 4.30 | 1.43% | 304.30 | 304.30 | 304.30 | 1 |
| 23 Abr 2024 | 300.00 | 1.35 | 0.45% | 300.40 | 300.40 | 300.00 | 3 |
