RSPD
CEDEAR USDInvesco S&P 500 Eql Wght ETF · RSP · NYSE Arca
ISIN: AR0436041906 · Subyacente: ETF · Valor representado:
Último cierre
7.53
-0.08
-1.05%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 7.56
Mínimo 7.45
Máximo 7.56
Volumen 930
Instrumento
- Emisor
- Caja de Valores S.A.
- Denominación
- USD
- ON
- Sin vincular
- ISIN
- —
Serie histórica
Precio de cierre
Período
Historial de precios 70 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 09/09/2026 | 7.56 | 7.56 | 7.45 | 7.53 | 930 |
| 08/09/2026 | 7.70 | 7.80 | 7.54 | 7.61 | 5597 |
| 07/09/2026 | 8.01 | 8.30 | 7.66 | 7.86 | 3484 |
| 04/09/2026 | 7.67 | 7.69 | 7.58 | 7.69 | 4777 |
| 03/09/2026 | 7.71 | 7.71 | 7.30 | 7.47 | 13549 |
| 02/09/2026 | 7.53 | 7.66 | 7.53 | 7.63 | 4970 |
| 01/09/2026 | 7.59 | 7.66 | 7.58 | 7.61 | 6516 |
| 31/08/2026 | 7.71 | 7.71 | 7.60 | 7.67 | 1957 |
| 28/08/2026 | 7.73 | 7.74 | 7.68 | 7.72 | 4827 |
| 27/08/2026 | 7.77 | 7.77 | 7.71 | 7.75 | 6988 |
| 26/08/2026 | 7.75 | 7.78 | 7.69 | 7.77 | 5457 |
| 25/08/2026 | 7.75 | 7.80 | 7.65 | 7.74 | 4412 |
| 24/08/2026 | 7.97 | 7.97 | 7.66 | 7.70 | 5659 |
| 21/08/2026 | 7.70 | 7.73 | 7.67 | 7.73 | 3763 |
| 20/08/2026 | 7.76 | 7.76 | 7.66 | 7.67 | 7297 |
| 19/08/2026 | 7.50 | 7.78 | 7.50 | 7.75 | 6043 |
| 18/08/2026 | 7.55 | 7.92 | 7.55 | 7.65 | 6192 |
| 14/08/2026 | 7.61 | 7.79 | 7.61 | 7.78 | 10492 |
| 13/08/2026 | 7.81 | 7.81 | 7.75 | 7.75 | 2800 |
| 12/08/2026 | 7.77 | 7.77 | 7.56 | 7.73 | 2787 |
| 11/08/2026 | 7.72 | 7.72 | 7.65 | 7.70 | 2920 |
| 10/08/2026 | 7.72 | 7.72 | 7.60 | 7.69 | 4139 |
| 07/08/2026 | 7.67 | 7.68 | 7.51 | 7.68 | 1511 |
| 06/08/2026 | 7.65 | 7.65 | 7.55 | 7.65 | 4087 |
| 05/08/2026 | 7.76 | 7.76 | 7.60 | 7.60 | 3567 |
| 04/08/2026 | 7.56 | 7.69 | 7.54 | 7.62 | 4235 |
| 03/08/2026 | 7.59 | 7.59 | 7.26 | 7.56 | 2669 |
| 31/07/2026 | 7.54 | 7.54 | 7.38 | 7.53 | 6960 |
| 30/07/2026 | 7.48 | 7.54 | 7.44 | 7.51 | 2743 |
| 29/07/2026 | 7.59 | 7.64 | 7.51 | 7.51 | 3099 |
| 28/07/2026 | 7.61 | 7.62 | 7.60 | 7.61 | 2398 |
| 27/07/2026 | 7.54 | 7.54 | 7.50 | 7.53 | 730 |
| 24/07/2026 | 7.37 | 7.50 | 7.37 | 7.49 | 2818 |
| 23/07/2026 | 7.40 | 7.46 | 7.37 | 7.38 | 2123 |
| 22/07/2026 | 7.46 | 7.50 | 7.40 | 7.45 | 6004 |
| 21/07/2026 | 7.43 | 7.44 | 7.31 | 7.44 | 3227 |
| 20/07/2026 | 7.47 | 7.47 | 7.29 | 7.40 | 3619 |
| 17/07/2026 | 7.53 | 7.53 | 7.30 | 7.40 | 7236 |
| 16/07/2026 | 7.45 | 7.46 | 7.44 | 7.46 | 1777 |
| 15/07/2026 | 7.25 | 7.42 | 7.25 | 7.39 | 3156 |
| 14/07/2026 | 7.42 | 7.51 | 7.35 | 7.35 | 3369 |
| 13/07/2026 | 7.55 | 7.55 | 7.35 | 7.36 | 6515 |
| 10/07/2026 | 7.45 | 7.45 | 7.40 | 7.40 | 189 |
| 08/07/2026 | 7.47 | 7.47 | 7.30 | 7.34 | 6434 |
| 07/07/2026 | 7.52 | 7.52 | 7.40 | 7.41 | 1393 |
| 06/07/2026 | 7.46 | 7.46 | 7.42 | 7.46 | 3810 |
| 03/07/2026 | 7.61 | 7.61 | 7.56 | 7.56 | 425 |
| 02/07/2026 | 7.54 | 7.54 | 7.36 | 7.42 | 957 |
| 01/07/2026 | 7.61 | 7.61 | 7.42 | 7.42 | 2277 |
| 30/06/2026 | 7.39 | 7.39 | 7.37 | 7.38 | 528 |