RSP
CEDEAR ARSInvesco S&P 500 Eql Wght ETF · RSP · NYSE Arca
ISIN: AR0436041906 · Subyacente: ETF · Valor representado:
Último cierre
11440.00
-90.00
-0.78%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 11500.00
Mínimo 11400.00
Máximo 11500.00
Volumen 11945
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- ARS
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 11500.00 | 11500.00 | 11400.00 | 11440.00 | 11945 |
| 08/09/2026 | 11650.00 | 11650.00 | 11500.00 | 11530.00 | 22165 |
| 07/09/2026 | 12140.00 | 12260.00 | 11630.00 | 11750.00 | 7317 |
| 04/09/2026 | 11660.00 | 11660.00 | 11530.00 | 11580.00 | 13339 |
| 03/09/2026 | 11740.00 | 11740.00 | 11570.00 | 11660.00 | 25071 |
| 02/09/2026 | 11590.00 | 11660.00 | 11540.00 | 11630.00 | 21347 |
| 01/09/2026 | 11650.00 | 11730.00 | 11520.00 | 11550.00 | 23103 |
| 31/08/2026 | 11810.00 | 11810.00 | 11670.00 | 11700.00 | 11749 |
| 28/08/2026 | 11930.00 | 11930.00 | 11810.00 | 11830.00 | 24081 |
| 27/08/2026 | 11890.00 | 11890.00 | 11800.00 | 11850.00 | 41588 |
| 26/08/2026 | 11810.00 | 11940.00 | 11790.00 | 11940.00 | 18919 |
| 25/08/2026 | 11810.00 | 11860.00 | 11780.00 | 11860.00 | 20739 |
| 24/08/2026 | 11830.00 | 11860.00 | 11770.00 | 11850.00 | 12500 |
| 21/08/2026 | 11670.00 | 11800.00 | 11650.00 | 11790.00 | 13022 |
| 20/08/2026 | 11580.00 | 11720.00 | 11580.00 | 11670.00 | 15217 |
| 19/08/2026 | 11560.00 | 11800.00 | 11560.00 | 11680.00 | 16643 |
| 18/08/2026 | 11690.00 | 11690.00 | 11580.00 | 11600.00 | 14491 |
| 14/08/2026 | 11750.00 | 11810.00 | 11700.00 | 11710.00 | 23198 |
| 13/08/2026 | 11760.00 | 11790.00 | 11710.00 | 11770.00 | 41037 |
| 12/08/2026 | 11630.00 | 11740.00 | 11590.00 | 11710.00 | 12761 |
| 11/08/2026 | 11680.00 | 11680.00 | 11560.00 | 11670.00 | 12829 |
| 10/08/2026 | 11610.00 | 11660.00 | 11530.00 | 11640.00 | 12358 |
| 07/08/2026 | 11520.00 | 11640.00 | 11510.00 | 11620.00 | 9207 |
| 06/08/2026 | 11600.00 | 11600.00 | 11480.00 | 11490.00 | 11252 |
| 05/08/2026 | 11650.00 | 11650.00 | 11540.00 | 11570.00 | 13598 |
| 04/08/2026 | 11450.00 | 11630.00 | 11390.00 | 11600.00 | 38642 |
| 03/08/2026 | 11420.00 | 11490.00 | 11340.00 | 11460.00 | 14828 |
| 31/07/2026 | 11330.00 | 11350.00 | 11190.00 | 11340.00 | 19034 |
| 30/07/2026 | 11340.00 | 11350.00 | 11210.00 | 11220.00 | 32711 |
| 29/07/2026 | 11570.00 | 11600.00 | 11380.00 | 11400.00 | 23881 |
| 28/07/2026 | 11590.00 | 11650.00 | 11560.00 | 11600.00 | 42610 |
| 27/07/2026 | 11440.00 | 11500.00 | 11400.00 | 11490.00 | 6228 |
| 24/07/2026 | 11160.00 | 11410.00 | 11160.00 | 11400.00 | 16207 |
| 23/07/2026 | 11170.00 | 11230.00 | 11140.00 | 11190.00 | 10304 |
| 22/07/2026 | 11250.00 | 11250.00 | 11150.00 | 11180.00 | 37227 |
| 21/07/2026 | 11100.00 | 11180.00 | 11060.00 | 11150.00 | 18503 |
| 20/07/2026 | 11210.00 | 11240.00 | 11140.00 | 11140.00 | 13193 |
| 17/07/2026 | 11250.00 | 11320.00 | 11150.00 | 11210.00 | 24743 |
| 16/07/2026 | 11170.00 | 11260.00 | 11130.00 | 11250.00 | 10828 |
| 15/07/2026 | 11170.00 | 11170.00 | 11040.00 | 11140.00 | 8892 |
| 14/07/2026 | 11130.00 | 11180.00 | 11080.00 | 11100.00 | 12018 |
| 13/07/2026 | 11240.00 | 11330.00 | 11190.00 | 11220.00 | 19506 |
| 10/07/2026 | 11270.00 | 11270.00 | 11160.00 | 11220.00 | 3659 |
| 08/07/2026 | 11310.00 | 11310.00 | 11120.00 | 11150.00 | 32544 |
| 07/07/2026 | 11370.00 | 11370.00 | 11240.00 | 11310.00 | 21404 |
| 06/07/2026 | 11120.00 | 11300.00 | 11120.00 | 11290.00 | 36661 |
| 03/07/2026 | 11650.00 | 11660.00 | 11340.00 | 11550.00 | 1863 |
| 02/07/2026 | 11330.00 | 11370.00 | 11200.00 | 11330.00 | 10067 |
| 01/07/2026 | 11170.00 | 11290.00 | 11090.00 | 11210.00 | 12748 |
| 30/06/2026 | 10990.00 | 11130.00 | 10990.00 | 11120.00 | 8030 |