Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPYV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 13.45 | -0.04 | -0.27% | 13.388 | 13.484 | 13.388 | 238 |
| 22 Jul 2024 | 13.486 | 0.09 | 0.64% | 13.40 | 13.486 | 13.40 | 3,127 |
| 19 Jul 2024 | 13.40 | -0.18 | -1.31% | 13.306 | 13.40 | 13.306 | 4,216 |
| 18 Jul 2024 | 13.578 | 0.04 | 0.31% | 13.59 | 13.59 | 13.578 | 200 |
| 17 Jul 2024 | 13.536 | -0.19 | -1.40% | 13.642 | 13.642 | 13.534 | 388 |
| 16 Jul 2024 | 13.728 | 0.02 | 0.18% | 13.654 | 13.728 | 13.654 | 141 |
| 15 Jul 2024 | 13.704 | -0.19 | -1.34% | 13.746 | 13.80 | 13.704 | 226 |
| 12 Jul 2024 | 13.89 | 0.06 | 0.43% | 13.808 | 13.89 | 13.808 | 1,332 |
| 11 Jul 2024 | 13.83 | 0.11 | 0.83% | 13.824 | 13.83 | 13.824 | 350 |
| 10 Jul 2024 | 13.716 | 0.04 | 0.28% | 13.652 | 13.716 | 13.626 | 133 |
| 09 Jul 2024 | 13.678 | 0.05 | 0.35% | 13.658 | 13.678 | 13.658 | 21 |
| 08 Jul 2024 | 13.63 | 0.02 | 0.13% | 13.71 | 13.71 | 13.604 | 839 |
| 05 Jul 2024 | 13.612 | -0.19 | -1.36% | 13.704 | 13.72 | 13.612 | 602 |
| 04 Jul 2024 | 13.80 | 0.09 | 0.69% | 13.80 | 13.848 | 13.774 | 1,415 |
| 03 Jul 2024 | 13.706 | 0.10 | 0.71% | 13.73 | 13.73 | 13.706 | 212 |
| 02 Jul 2024 | 13.61 | -0.09 | -0.69% | 13.854 | 13.854 | 13.61 | 152 |
| 01 Jul 2024 | 13.704 | 0.09 | 0.69% | 13.764 | 13.772 | 13.684 | 654 |
| 28 Jun 2024 | 13.61 | 0.14 | 1.01% | 13.704 | 13.704 | 13.61 | 2,180 |
| 27 Jun 2024 | 13.474 | -0.09 | -0.65% | 13.474 | 13.474 | 13.474 | 1 |
| 26 Jun 2024 | 13.562 | 0.10 | 0.71% | 13.628 | 13.628 | 13.468 | 603 |
| 25 Jun 2024 | 13.466 | -0.16 | -1.16% | 13.454 | 13.466 | 13.454 | 51 |
| 24 Jun 2024 | 13.624 | 0.03 | 0.25% | 13.548 | 13.624 | 13.518 | 1,102 |
| 21 Jun 2024 | 13.59 | -0.21 | -1.49% | 13.59 | 13.59 | 13.59 | 16 |
| 20 Jun 2024 | 13.796 | 0.12 | 0.88% | 13.796 | 13.796 | 13.796 | 159 |
| 19 Jun 2024 | 13.676 | 0.16 | 1.20% | 13.60 | 13.676 | 13.60 | 845 |
| 18 Jun 2024 | 13.514 | 0.17 | 1.26% | 13.446 | 13.532 | 13.446 | 1,544 |
| 17 Jun 2024 | 13.346 | -0.02 | -0.12% | 13.406 | 13.406 | 13.336 | 191 |
| 14 Jun 2024 | 13.362 | 0.04 | 0.27% | 13.408 | 13.408 | 13.362 | 147 |
| 13 Jun 2024 | 13.326 | -0.08 | -0.57% | 13.35 | 13.35 | 13.326 | 2,500 |
| 12 Jun 2024 | 13.402 | 0.15 | 1.15% | 13.402 | 13.402 | 13.402 | 1,500 |
| 11 Jun 2024 | 13.25 | 0.00 | 0.00% | 13.25 | 13.25 | 13.25 | 0 |
| 10 Jun 2024 | 13.25 | 0.00 | -0.02% | 13.244 | 13.25 | 13.244 | 401 |
| 07 Jun 2024 | 13.252 | 0.13 | 0.99% | 13.264 | 13.264 | 13.22 | 323 |
| 06 Jun 2024 | 13.122 | 0.01 | 0.09% | 13.154 | 13.154 | 13.074 | 1,196 |
| 05 Jun 2024 | 13.11 | 0.00 | -0.02% | 13.216 | 13.216 | 13.10 | 3,439 |
| 04 Jun 2024 | 13.112 | -0.14 | -1.06% | 13.112 | 13.112 | 13.112 | 1 |
| 03 Jun 2024 | 13.252 | 0.10 | 0.75% | 13.206 | 13.256 | 13.20 | 321 |
| 31 May 2024 | 13.154 | -0.15 | -1.13% | 13.154 | 13.154 | 13.154 | 762 |
| 30 May 2024 | 13.304 | 0.05 | 0.38% | 13.322 | 13.322 | 13.304 | 2 |
| 29 May 2024 | 13.254 | -0.19 | -1.41% | 13.336 | 13.36 | 13.254 | 348 |
| 28 May 2024 | 13.444 | -0.07 | -0.55% | 13.444 | 13.444 | 13.444 | 38 |
| 27 May 2024 | 13.518 | 0.08 | 0.63% | 13.438 | 13.518 | 13.438 | 2 |
| 24 May 2024 | 13.434 | 0.01 | 0.06% | 13.372 | 13.434 | 13.372 | 401 |
| 23 May 2024 | 13.426 | -0.23 | -1.67% | 13.618 | 13.618 | 13.426 | 4,805 |
| 22 May 2024 | 13.654 | 0.07 | 0.53% | 13.65 | 13.654 | 13.65 | 600 |
| 21 May 2024 | 13.582 | -0.07 | -0.51% | 13.606 | 13.606 | 13.548 | 583 |
| 20 May 2024 | 13.652 | 0.04 | 0.29% | 13.652 | 13.652 | 13.652 | 77 |
| 17 May 2024 | 13.612 | 0.05 | 0.35% | 13.618 | 13.618 | 13.612 | 998 |
| 16 May 2024 | 13.564 | 0.11 | 0.83% | 13.502 | 13.564 | 13.502 | 366 |
| 15 May 2024 | 13.452 | 0.15 | 1.14% | 13.388 | 13.452 | 13.322 | 1,001 |
| 14 May 2024 | 13.30 | -0.13 | -0.98% | 13.372 | 13.372 | 13.30 | 4,262 |
| 13 May 2024 | 13.432 | 0.00 | 0.00% | 13.432 | 13.432 | 13.432 | 0 |
| 10 May 2024 | 13.432 | 0.24 | 1.79% | 13.432 | 13.432 | 13.432 | 3 |
| 09 May 2024 | 13.196 | 0.18 | 1.35% | 13.15 | 13.196 | 13.134 | 132 |
| 08 May 2024 | 13.02 | 0.00 | 0.00% | 13.02 | 13.02 | 13.02 | 0 |
| 07 May 2024 | 13.02 | -0.04 | -0.34% | 13.032 | 13.032 | 13.02 | 245 |
| 06 May 2024 | 13.064 | 0.08 | 0.63% | 12.99 | 13.064 | 12.99 | 2,993 |
| 03 May 2024 | 12.982 | 0.03 | 0.25% | 12.94 | 12.982 | 12.94 | 6 |
| 02 May 2024 | 12.95 | 0.08 | 0.65% | 12.80 | 12.974 | 12.80 | 1,253 |
| 30 Abr 2024 | 12.866 | 0.00 | 0.00% | 12.866 | 12.866 | 12.866 | 0 |
| 29 Abr 2024 | 12.866 | 0.18 | 1.43% | 12.866 | 12.866 | 12.866 | 3 |
| 26 Abr 2024 | 12.684 | 0.05 | 0.41% | 12.684 | 12.684 | 12.684 | 650 |
| 25 Abr 2024 | 12.632 | 0.00 | 0.03% | 12.632 | 12.632 | 12.632 | 10 |
