Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SPYY Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 202.85 | 0.05 | 0.02% | 202.65 | 203.05 | 202.30 | 1,745 |
| 16 May 2024 | 202.80 | -0.05 | -0.02% | 203.20 | 203.45 | 202.15 | 364 |
| 15 May 2024 | 202.85 | 1.80 | 0.90% | 201.15 | 202.95 | 201.15 | 2,092 |
| 14 May 2024 | 201.05 | -0.10 | -0.05% | 200.70 | 201.40 | 200.20 | 1,224 |
| 13 May 2024 | 201.15 | -0.55 | -0.27% | 201.10 | 201.75 | 200.60 | 880 |
| 10 May 2024 | 201.70 | 1.30 | 0.65% | 201.45 | 201.70 | 200.95 | 716 |
| 09 May 2024 | 200.40 | 0.72 | 0.36% | 199.72 | 200.40 | 199.72 | 221 |
| 08 May 2024 | 199.68 | -0.87 | -0.43% | 199.70 | 200.40 | 199.44 | 340 |
| 07 May 2024 | 200.55 | 0.55 | 0.28% | 199.50 | 200.60 | 199.48 | 2,272 |
| 06 May 2024 | 200.00 | 1.44 | 0.73% | 198.78 | 200.00 | 198.14 | 3,391 |
| 03 May 2024 | 198.56 | 1.74 | 0.88% | 196.86 | 198.76 | 196.76 | 449 |
| 02 May 2024 | 196.82 | 0.02 | 0.01% | 195.92 | 196.82 | 195.70 | 2,061 |
| 30 Abr 2024 | 196.80 | -0.60 | -0.30% | 198.34 | 198.40 | 196.80 | 1,335 |
| 29 Abr 2024 | 197.40 | 0.08 | 0.04% | 196.86 | 198.16 | 196.86 | 797 |
| 26 Abr 2024 | 197.32 | 1.80 | 0.92% | 196.36 | 197.72 | 196.02 | 895 |
| 25 Abr 2024 | 195.52 | -0.90 | -0.46% | 194.74 | 195.52 | 193.58 | 497 |
| 24 Abr 2024 | 196.42 | -0.18 | -0.09% | 197.40 | 197.50 | 196.02 | 687 |
| 23 Abr 2024 | 196.60 | 1.18 | 0.60% | 195.24 | 196.60 | 194.70 | 1,125 |
| 22 Abr 2024 | 195.42 | 2.72 | 1.41% | 192.96 | 196.04 | 192.96 | 2,606 |
| 19 Abr 2024 | 192.70 | -1.46 | -0.75% | 192.38 | 194.10 | 192.38 | 1,768 |
| 18 Abr 2024 | 194.16 | -0.76 | -0.39% | 195.54 | 195.70 | 193.92 | 1,390 |
| 17 Abr 2024 | 194.92 | -1.80 | -0.92% | 195.78 | 196.36 | 194.50 | 1,134 |
| 16 Abr 2024 | 196.72 | -0.52 | -0.26% | 195.84 | 196.72 | 195.26 | 2,717 |
| 15 Abr 2024 | 197.24 | -2.04 | -1.02% | 199.18 | 200.05 | 196.56 | 2,499 |
| 12 Abr 2024 | 199.28 | -0.77 | -0.38% | 200.00 | 200.85 | 199.08 | 1,875 |
| 11 Abr 2024 | 200.05 | 1.67 | 0.84% | 198.86 | 200.80 | 197.88 | 980 |
| 10 Abr 2024 | 198.38 | -0.14 | -0.07% | 199.42 | 199.42 | 197.80 | 2,759 |
| 09 Abr 2024 | 198.52 | -0.02 | -0.01% | 198.72 | 198.72 | 197.40 | 858 |
| 08 Abr 2024 | 198.54 | 0.16 | 0.08% | 198.46 | 198.98 | 198.00 | 1,929 |
| 05 Abr 2024 | 198.38 | 1.84 | 0.94% | 197.36 | 199.18 | 196.38 | 4,187 |
| 04 Abr 2024 | 196.54 | -2.02 | -1.02% | 199.06 | 200.10 | 196.24 | 972 |
| 03 Abr 2024 | 198.56 | -1.34 | -0.67% | 198.60 | 199.50 | 198.52 | 895 |
| 02 Abr 2024 | 199.90 | -0.70 | -0.35% | 201.00 | 201.45 | 198.26 | 2,595 |
| 28 Mar 2024 | 200.60 | 0.64 | 0.32% | 200.20 | 200.65 | 200.00 | 1,473 |
| 27 Mar 2024 | 199.96 | 0.58 | 0.29% | 199.24 | 200.20 | 198.98 | 1,331 |
| 26 Mar 2024 | 199.38 | 0.44 | 0.22% | 198.50 | 199.62 | 198.50 | 1,111 |
| 25 Mar 2024 | 198.94 | -1.31 | -0.65% | 198.66 | 199.36 | 198.38 | 1,117 |
| 22 Mar 2024 | 200.25 | 1.01 | 0.51% | 199.08 | 200.25 | 199.08 | 455 |
| 21 Mar 2024 | 199.24 | 2.12 | 1.08% | 198.56 | 199.58 | 198.16 | 1,386 |
| 20 Mar 2024 | 197.12 | 0.00 | 0.00% | 196.28 | 197.22 | 196.20 | 2,095 |
| 19 Mar 2024 | 197.12 | 1.68 | 0.86% | 195.24 | 197.12 | 195.24 | 941 |
| 18 Mar 2024 | 195.44 | 0.34 | 0.17% | 194.98 | 196.38 | 194.98 | 926 |
| 15 Mar 2024 | 195.10 | -0.96 | -0.49% | 195.76 | 196.14 | 194.28 | 1,763 |
| 14 Mar 2024 | 196.06 | 0.02 | 0.01% | 195.76 | 196.38 | 195.04 | 1,210 |
| 13 Mar 2024 | 196.04 | 0.10 | 0.05% | 196.62 | 196.62 | 194.84 | 1,100 |
| 12 Mar 2024 | 195.94 | 1.28 | 0.66% | 194.46 | 196.48 | 194.46 | 568 |
| 11 Mar 2024 | 194.66 | -0.90 | -0.46% | 193.72 | 194.72 | 193.38 | 1,070 |
| 08 Mar 2024 | 195.56 | -0.02 | -0.01% | 195.00 | 195.88 | 195.00 | 271 |
| 07 Mar 2024 | 195.58 | 1.40 | 0.72% | 193.30 | 195.58 | 193.30 | 2,155 |
| 06 Mar 2024 | 194.18 | 1.18 | 0.61% | 193.84 | 194.70 | 193.76 | 1,332 |
| 05 Mar 2024 | 193.00 | -2.38 | -1.22% | 194.36 | 194.96 | 192.54 | 4,373 |
| 04 Mar 2024 | 195.38 | -0.72 | -0.37% | 195.08 | 195.46 | 194.66 | 1,647 |
| 01 Mar 2024 | 196.10 | 2.10 | 1.08% | 194.74 | 196.10 | 194.28 | 2,285 |
| 29 Feb 2024 | 194.00 | 1.44 | 0.75% | 193.40 | 194.46 | 192.76 | 1,098 |
| 28 Feb 2024 | 192.56 | -1.40 | -0.72% | 193.68 | 193.68 | 192.56 | 593 |
| 27 Feb 2024 | 193.96 | 0.30 | 0.15% | 193.06 | 193.96 | 192.82 | 1,611 |
| 26 Feb 2024 | 193.66 | -1.06 | -0.54% | 193.46 | 193.86 | 193.06 | 1,506 |
| 23 Feb 2024 | 194.72 | 0.20 | 0.10% | 194.48 | 194.76 | 193.70 | 1,425 |
| 22 Feb 2024 | 194.52 | 3.86 | 2.02% | 192.60 | 194.78 | 192.32 | 1,208 |
| 21 Feb 2024 | 190.66 | -0.06 | -0.03% | 190.94 | 190.94 | 190.00 | 480 |
| 20 Feb 2024 | 190.72 | -1.76 | -0.91% | 191.92 | 191.92 | 189.88 | 1,962 |
| 19 Feb 2024 | 192.48 | 0.12 | 0.06% | 191.64 | 192.56 | 191.64 | 1,807 |
