Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SPYU Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 167.54 | 2.40 | 1.45% | 167.54 | 167.54 | 167.54 | 1 |
| 19 Jul 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
| 18 Jul 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
| 17 Jul 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
| 16 Jul 2024 | 165.14 | 0.00 | 0.00% | 165.14 | 165.14 | 165.14 | 0 |
| 15 Jul 2024 | 165.14 | 0.66 | 0.40% | 167.66 | 167.66 | 165.14 | 55 |
| 12 Jul 2024 | 164.48 | 0.00 | 0.00% | 164.48 | 164.48 | 164.48 | 0 |
| 11 Jul 2024 | 164.48 | 0.00 | 0.00% | 164.48 | 164.48 | 164.48 | 0 |
| 10 Jul 2024 | 164.48 | 0.00 | 0.00% | 164.48 | 164.48 | 164.48 | 0 |
| 09 Jul 2024 | 164.48 | -0.64 | -0.39% | 164.48 | 164.48 | 164.48 | 1 |
| 08 Jul 2024 | 165.12 | -0.30 | -0.18% | 164.90 | 165.94 | 164.90 | 5 |
| 05 Jul 2024 | 165.42 | 1.28 | 0.78% | 164.78 | 165.42 | 164.78 | 14 |
| 04 Jul 2024 | 164.14 | 1.12 | 0.69% | 163.38 | 164.14 | 163.38 | 308 |
| 03 Jul 2024 | 163.02 | 1.96 | 1.22% | 162.00 | 163.02 | 162.00 | 400 |
| 02 Jul 2024 | 161.06 | -1.98 | -1.21% | 161.06 | 161.06 | 161.06 | 2 |
| 01 Jul 2024 | 163.04 | -0.56 | -0.34% | 162.18 | 163.42 | 162.18 | 13 |
| 28 Jun 2024 | 163.60 | 0.00 | 0.00% | 163.60 | 163.60 | 163.60 | 0 |
| 27 Jun 2024 | 163.60 | 0.00 | 0.00% | 163.60 | 163.60 | 163.60 | 0 |
| 26 Jun 2024 | 163.60 | 0.00 | 0.00% | 163.60 | 163.60 | 163.60 | 0 |
| 25 Jun 2024 | 163.60 | 0.06 | 0.04% | 163.60 | 163.60 | 163.60 | 70 |
| 24 Jun 2024 | 163.54 | 1.20 | 0.74% | 162.56 | 163.54 | 162.56 | 5 |
| 21 Jun 2024 | 162.34 | 0.00 | 0.00% | 162.34 | 162.34 | 162.34 | 0 |
| 20 Jun 2024 | 162.34 | 1.36 | 0.84% | 162.34 | 162.34 | 162.34 | 1 |
| 19 Jun 2024 | 160.98 | 1.10 | 0.69% | 160.98 | 160.98 | 160.98 | 7 |
| 18 Jun 2024 | 159.88 | 0.88 | 0.55% | 159.88 | 159.88 | 159.88 | 1 |
| 17 Jun 2024 | 159.00 | -1.30 | -0.81% | 160.84 | 160.84 | 159.00 | 3 |
| 14 Jun 2024 | 160.30 | -3.38 | -2.07% | 160.00 | 161.20 | 160.00 | 17 |
| 13 Jun 2024 | 163.68 | 0.68 | 0.42% | 163.68 | 163.68 | 163.68 | 15 |
| 12 Jun 2024 | 163.00 | 0.00 | 0.00% | 163.00 | 163.00 | 163.00 | 0 |
| 11 Jun 2024 | 163.00 | -0.32 | -0.20% | 163.00 | 163.00 | 163.00 | 16 |
| 10 Jun 2024 | 163.32 | -0.62 | -0.38% | 162.86 | 163.32 | 162.86 | 20 |
| 07 Jun 2024 | 163.94 | -2.06 | -1.24% | 166.04 | 166.04 | 163.72 | 5 |
| 06 Jun 2024 | 166.00 | -1.62 | -0.97% | 166.86 | 166.86 | 166.00 | 41 |
| 05 Jun 2024 | 167.62 | 2.00 | 1.21% | 167.62 | 167.62 | 167.62 | 1 |
| 04 Jun 2024 | 165.62 | 0.00 | 0.00% | 165.62 | 165.62 | 165.62 | 0 |
| 03 Jun 2024 | 165.62 | 4.12 | 2.55% | 165.00 | 165.62 | 164.84 | 179 |
| 31 May 2024 | 161.50 | 0.00 | 0.00% | 161.50 | 161.50 | 161.50 | 0 |
| 30 May 2024 | 161.50 | 0.50 | 0.31% | 161.42 | 161.50 | 161.42 | 15 |
| 29 May 2024 | 161.00 | -2.56 | -1.57% | 163.72 | 163.72 | 161.00 | 109 |
| 28 May 2024 | 163.56 | -1.54 | -0.93% | 163.74 | 163.74 | 163.56 | 40 |
| 27 May 2024 | 165.10 | 1.86 | 1.14% | 164.26 | 165.10 | 164.26 | 22 |
| 24 May 2024 | 163.24 | -1.56 | -0.95% | 164.74 | 164.78 | 163.24 | 102 |
| 23 May 2024 | 164.80 | -4.60 | -2.72% | 166.80 | 166.80 | 164.80 | 235 |
| 22 May 2024 | 169.40 | 0.80 | 0.47% | 169.40 | 169.40 | 169.40 | 10 |
| 21 May 2024 | 168.60 | -1.64 | -0.96% | 168.60 | 168.60 | 168.60 | 1 |
| 20 May 2024 | 170.24 | 0.00 | 0.00% | 170.24 | 170.24 | 170.24 | 0 |
| 17 May 2024 | 170.24 | -0.70 | -0.41% | 170.52 | 170.52 | 170.24 | 57 |
| 16 May 2024 | 170.94 | 1.42 | 0.84% | 171.04 | 171.04 | 170.94 | 81 |
| 15 May 2024 | 169.52 | 1.10 | 0.65% | 169.52 | 169.52 | 169.52 | 1 |
| 14 May 2024 | 168.42 | 0.90 | 0.54% | 168.06 | 168.42 | 168.06 | 106 |
| 13 May 2024 | 167.52 | -1.04 | -0.62% | 169.14 | 169.14 | 167.52 | 8 |
| 10 May 2024 | 168.56 | 4.62 | 2.82% | 168.40 | 168.60 | 168.40 | 122 |
| 09 May 2024 | 163.94 | 0.72 | 0.44% | 163.94 | 163.94 | 163.94 | 1 |
| 08 May 2024 | 163.22 | 0.00 | 0.00% | 163.22 | 163.22 | 163.22 | 0 |
| 07 May 2024 | 163.22 | 1.88 | 1.17% | 162.30 | 163.34 | 162.30 | 27 |
| 06 May 2024 | 161.34 | 1.78 | 1.12% | 161.34 | 161.34 | 161.34 | 7 |
| 03 May 2024 | 159.56 | 0.00 | 0.00% | 159.56 | 159.56 | 159.56 | 0 |
| 02 May 2024 | 159.56 | 2.84 | 1.81% | 159.48 | 159.56 | 159.08 | 263 |
| 30 Abr 2024 | 156.72 | 0.00 | 0.00% | 156.72 | 156.72 | 156.72 | 0 |
| 29 Abr 2024 | 156.72 | 0.00 | 0.00% | 156.72 | 156.72 | 156.72 | 0 |
| 26 Abr 2024 | 156.72 | 0.54 | 0.35% | 156.72 | 156.72 | 156.72 | 58 |
| 25 Abr 2024 | 156.18 | -0.62 | -0.40% | 156.18 | 156.18 | 156.18 | 1 |
| 24 Abr 2024 | 156.80 | 0.00 | 0.00% | 156.80 | 156.80 | 156.80 | 0 |
