RSPC
CEDEAR EXTInvesco S&P 500 Eql Wght ETF · RSP · NYSE Arca
ISIN: AR0436041906 · Subyacente: ETF · Valor representado:
Último cierre
7.27
+0.00
+0.00%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.27
Mínimo 7.27
Máximo 7.27
Volumen 80
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- EXT
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7.27 | 7.27 | 7.27 | 7.27 | 80 |
| 08/09/2026 | 7.27 | 7.27 | 7.27 | 7.27 | 3 |
| 07/09/2026 | 7.43 | 7.43 | 7.42 | 7.42 | 39 |
| 04/09/2026 | 7.40 | 7.41 | 7.34 | 7.37 | 153 |
| 03/09/2026 | 0.00 | 0.00 | 0.00 | 7.37 | 0 |
| 02/09/2026 | 0.00 | 0.00 | 0.00 | 7.37 | 0 |
| 01/09/2026 | 7.37 | 7.37 | 7.37 | 7.37 | 208 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 7.48 | 0 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 7.48 | 0 |
| 27/08/2026 | 7.48 | 7.48 | 7.48 | 7.48 | 34 |
| 26/08/2026 | 0.00 | 0.00 | 0.00 | 7.49 | 0 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 7.49 | 0 |
| 24/08/2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7 |
| 21/08/2026 | 7.49 | 7.49 | 7.49 | 7.49 | 159 |
| 20/08/2026 | 7.47 | 7.47 | 7.47 | 7.47 | 162 |
| 19/08/2026 | 0.00 | 0.00 | 0.00 | 7.30 | 0 |
| 18/08/2026 | 7.30 | 7.30 | 7.30 | 7.30 | 195 |
| 14/08/2026 | 7.52 | 7.52 | 7.52 | 7.52 | 11 |
| 13/08/2026 | 7.25 | 7.25 | 7.25 | 7.25 | 1 |
| 12/08/2026 | 7.45 | 7.45 | 7.21 | 7.33 | 11 |
| 11/08/2026 | 7.46 | 7.46 | 7.46 | 7.46 | 10 |
| 10/08/2026 | 7.50 | 7.50 | 7.42 | 7.44 | 121 |
| 07/08/2026 | 7.40 | 7.40 | 7.40 | 7.40 | 14 |
| 06/08/2026 | 7.40 | 7.40 | 7.40 | 7.40 | 12 |
| 05/08/2026 | 0.00 | 0.00 | 0.00 | 7.42 | 0 |
| 04/08/2026 | 7.35 | 7.42 | 7.35 | 7.42 | 36 |
| 03/08/2026 | 7.30 | 7.33 | 7.30 | 7.33 | 36 |
| 31/07/2026 | 7.31 | 7.32 | 7.31 | 7.32 | 89 |
| 30/07/2026 | 7.33 | 7.33 | 7.21 | 7.21 | 71 |
| 29/07/2026 | 7.40 | 7.40 | 7.40 | 7.40 | 23 |
| 28/07/2026 | 7.39 | 7.43 | 7.10 | 7.43 | 2376 |
| 27/07/2026 | 7.33 | 7.33 | 7.33 | 7.33 | 100 |
| 24/07/2026 | 6.95 | 7.29 | 6.95 | 6.95 | 81 |
| 23/07/2026 | 7.25 | 7.25 | 7.25 | 7.25 | 55 |
| 22/07/2026 | 7.20 | 7.28 | 7.20 | 7.25 | 722 |
| 21/07/2026 | 7.25 | 7.25 | 7.25 | 7.25 | 61 |
| 20/07/2026 | 7.27 | 7.27 | 7.10 | 7.10 | 82 |
| 17/07/2026 | 7.35 | 7.35 | 7.30 | 7.30 | 3 |
| 16/07/2026 | 7.30 | 7.31 | 7.30 | 7.31 | 23 |
| 15/07/2026 | 7.31 | 7.31 | 6.95 | 6.95 | 23 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 7.31 | 0 |
| 13/07/2026 | 7.32 | 7.32 | 7.31 | 7.31 | 86 |
| 10/07/2026 | 7.50 | 7.50 | 7.50 | 7.50 | 68 |
| 08/07/2026 | 7.24 | 7.24 | 7.23 | 7.23 | 58 |
| 07/07/2026 | 0.00 | 0.00 | 0.00 | 7.34 | 0 |
| 06/07/2026 | 7.34 | 7.34 | 7.34 | 7.34 | 14 |
| 03/07/2026 | 7.55 | 7.55 | 7.50 | 7.50 | 9 |
| 02/07/2026 | 7.37 | 7.37 | 7.31 | 7.31 | 9 |
| 01/07/2026 | 0.00 | 0.00 | 0.00 | 7.07 | 0 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 7.07 | 0 |