Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SPYW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 23.96 | 0.23 | 0.95% | 23.65 | 23.96 | 23.65 | 7,665 |
| 30 Abr 2024 | 23.735 | -0.15 | -0.63% | 23.815 | 23.85 | 23.685 | 2,322 |
| 29 Abr 2024 | 23.885 | 0.21 | 0.87% | 23.715 | 23.885 | 23.71 | 2,424 |
| 26 Abr 2024 | 23.68 | 0.34 | 1.48% | 23.565 | 23.68 | 23.475 | 1,866 |
| 25 Abr 2024 | 23.335 | -0.21 | -0.89% | 23.485 | 23.57 | 23.30 | 833 |
| 24 Abr 2024 | 23.545 | -0.20 | -0.84% | 23.79 | 23.80 | 23.53 | 6,801 |
| 23 Abr 2024 | 23.745 | 0.08 | 0.34% | 23.57 | 23.745 | 23.525 | 1,980 |
| 22 Abr 2024 | 23.665 | 0.31 | 1.33% | 23.405 | 23.665 | 23.40 | 2,886 |
| 19 Abr 2024 | 23.355 | 0.16 | 0.67% | 23.005 | 23.355 | 23.005 | 1,630 |
| 18 Abr 2024 | 23.20 | 0.10 | 0.43% | 23.175 | 23.30 | 23.145 | 329 |
| 17 Abr 2024 | 23.10 | -0.11 | -0.47% | 23.06 | 23.285 | 23.05 | 7,026 |
| 16 Abr 2024 | 23.21 | -0.04 | -0.15% | 23.135 | 23.21 | 23.05 | 3,325 |
| 15 Abr 2024 | 23.245 | -0.10 | -0.41% | 23.425 | 23.525 | 23.18 | 25,327 |
| 12 Abr 2024 | 23.34 | -0.04 | -0.17% | 23.45 | 23.545 | 23.32 | 5,266 |
| 11 Abr 2024 | 23.38 | 0.08 | 0.36% | 23.285 | 23.38 | 23.155 | 4,591 |
| 10 Abr 2024 | 23.295 | -0.12 | -0.49% | 23.44 | 23.535 | 23.215 | 3,303 |
| 09 Abr 2024 | 23.41 | -0.04 | -0.17% | 23.455 | 23.465 | 23.345 | 2,367 |
| 08 Abr 2024 | 23.45 | -0.01 | -0.02% | 23.47 | 23.53 | 23.395 | 3,790 |
| 05 Abr 2024 | 23.455 | -0.09 | -0.36% | 23.345 | 23.51 | 23.34 | 15,508 |
| 04 Abr 2024 | 23.54 | -0.13 | -0.55% | 23.64 | 23.72 | 23.54 | 2,189 |
| 03 Abr 2024 | 23.67 | 0.05 | 0.21% | 23.505 | 23.67 | 23.505 | 1,506 |
| 02 Abr 2024 | 23.62 | -0.19 | -0.78% | 23.85 | 23.87 | 23.52 | 3,751 |
| 28 Mar 2024 | 23.805 | -0.13 | -0.54% | 23.925 | 23.925 | 23.73 | 8,492 |
| 27 Mar 2024 | 23.935 | 0.33 | 1.40% | 23.64 | 23.935 | 23.635 | 4,357 |
| 26 Mar 2024 | 23.605 | 0.05 | 0.21% | 23.60 | 23.695 | 23.57 | 4,345 |
| 25 Mar 2024 | 23.555 | 0.00 | 0.00% | 23.51 | 23.66 | 23.49 | 13,403 |
| 22 Mar 2024 | 23.555 | 0.15 | 0.62% | 23.31 | 23.615 | 23.31 | 6,502 |
| 21 Mar 2024 | 23.41 | -0.03 | -0.11% | 23.535 | 23.55 | 23.365 | 5,432 |
| 20 Mar 2024 | 23.435 | 0.29 | 1.27% | 23.175 | 23.435 | 23.11 | 13,902 |
| 19 Mar 2024 | 23.14 | 0.03 | 0.13% | 23.005 | 23.21 | 23.005 | 2,785 |
| 18 Mar 2024 | 23.11 | -0.05 | -0.22% | 23.205 | 23.205 | 23.01 | 2,761 |
| 15 Mar 2024 | 23.16 | 0.09 | 0.39% | 23.10 | 23.30 | 23.035 | 6,451 |
| 14 Mar 2024 | 23.07 | -0.09 | -0.37% | 23.15 | 23.23 | 23.02 | 2,270 |
| 13 Mar 2024 | 23.155 | -0.15 | -0.64% | 23.27 | 23.325 | 23.14 | 7,298 |
| 12 Mar 2024 | 23.305 | 0.15 | 0.63% | 23.19 | 23.305 | 23.13 | 5,316 |
| 11 Mar 2024 | 23.16 | 0.12 | 0.52% | 23.09 | 23.17 | 23.03 | 19,377 |
| 08 Mar 2024 | 23.04 | -0.14 | -0.60% | 23.16 | 23.23 | 23.04 | 2,252 |
| 07 Mar 2024 | 23.18 | 0.13 | 0.54% | 23.04 | 23.25 | 22.95 | 17,926 |
| 06 Mar 2024 | 23.055 | 0.07 | 0.28% | 23.08 | 23.125 | 23.02 | 2,803 |
| 05 Mar 2024 | 22.99 | -0.02 | -0.07% | 22.88 | 23.075 | 22.825 | 4,957 |
| 04 Mar 2024 | 23.005 | -0.10 | -0.41% | 23.105 | 23.105 | 22.885 | 47,228 |
| 01 Mar 2024 | 23.10 | 0.01 | 0.02% | 23.195 | 23.195 | 22.935 | 3,553 |
| 29 Feb 2024 | 23.095 | 0.19 | 0.83% | 22.98 | 23.095 | 22.955 | 1,208 |
| 28 Feb 2024 | 22.905 | 0.04 | 0.15% | 22.92 | 22.97 | 22.81 | 6,046 |
| 27 Feb 2024 | 22.87 | 0.05 | 0.22% | 22.835 | 22.925 | 22.83 | 46,592 |
| 26 Feb 2024 | 22.82 | -0.23 | -1.00% | 22.995 | 23.02 | 22.795 | 3,039 |
| 23 Feb 2024 | 23.05 | 0.03 | 0.13% | 23.05 | 23.07 | 22.90 | 37,252 |
| 22 Feb 2024 | 23.02 | 0.07 | 0.31% | 23.115 | 23.175 | 22.955 | 15,606 |
| 21 Feb 2024 | 22.95 | 0.09 | 0.39% | 22.925 | 22.97 | 22.815 | 5,983 |
| 20 Feb 2024 | 22.86 | 0.13 | 0.57% | 22.715 | 22.89 | 22.71 | 10,776 |
| 19 Feb 2024 | 22.73 | -0.01 | -0.02% | 22.665 | 22.73 | 22.58 | 2,953 |
| 16 Feb 2024 | 22.735 | 0.03 | 0.13% | 22.68 | 22.755 | 22.68 | 3,043 |
| 15 Feb 2024 | 22.705 | 0.20 | 0.91% | 22.525 | 22.71 | 22.525 | 5,912 |
| 14 Feb 2024 | 22.50 | 0.16 | 0.69% | 22.45 | 22.515 | 22.42 | 2,107 |
| 13 Feb 2024 | 22.345 | -0.17 | -0.76% | 22.55 | 22.585 | 22.345 | 6,134 |
| 12 Feb 2024 | 22.515 | -0.03 | -0.13% | 22.475 | 22.645 | 22.475 | 5,825 |
| 09 Feb 2024 | 22.545 | 0.04 | 0.16% | 22.585 | 22.605 | 22.39 | 3,448 |
| 08 Feb 2024 | 22.51 | -0.07 | -0.31% | 22.635 | 22.64 | 22.51 | 2,254 |
| 07 Feb 2024 | 22.58 | -0.03 | -0.13% | 22.665 | 22.67 | 22.535 | 2,379 |
| 06 Feb 2024 | 22.61 | -0.03 | -0.13% | 22.565 | 22.675 | 22.46 | 11,719 |
| 05 Feb 2024 | 22.64 | -0.03 | -0.13% | 22.695 | 22.705 | 22.47 | 7,830 |
