SPHQ
CEDEAR ARSInvesco S&P 500 Quality ETF (SPHQ) · SPHQ · NYSE Arca
ISIN: AR0754647243 · Subyacente: ETF · Valor representado:
Último cierre
9630.00
-45.00
-0.47%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 9660.00
Mínimo 9580.00
Máximo 9670.00
Volumen 2814
Instrumento
- Emisor
- BANCO COMAFI 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 | 9660.00 | 9670.00 | 9580.00 | 9630.00 | 2814 |
| 08/09/2026 | 9710.00 | 9710.00 | 9620.00 | 9675.00 | 4646 |
| 07/09/2026 | 10010.00 | 10380.00 | 9325.00 | 9570.00 | 1715 |
| 04/09/2026 | 9640.00 | 9715.00 | 9635.00 | 9675.00 | 11386 |
| 03/09/2026 | 9660.00 | 9695.00 | 9570.00 | 9635.00 | 12746 |
| 02/09/2026 | 9650.00 | 9675.00 | 9625.00 | 9665.00 | 6046 |
| 01/09/2026 | 9750.00 | 9750.00 | 9570.00 | 9595.00 | 6595 |
| 31/08/2026 | 9830.00 | 9830.00 | 9705.00 | 9760.00 | 7921 |
| 28/08/2026 | 9830.00 | 9915.00 | 9830.00 | 9845.00 | 2833 |
| 27/08/2026 | 9910.00 | 9910.00 | 9795.00 | 9870.00 | 2652 |
| 26/08/2026 | 9850.00 | 9965.00 | 9835.00 | 9960.00 | 8971 |
| 25/08/2026 | 9810.00 | 9875.00 | 9785.00 | 9850.00 | 1629 |
| 24/08/2026 | 9790.00 | 9830.00 | 9710.00 | 9815.00 | 2339 |
| 21/08/2026 | 9725.00 | 9805.00 | 9685.00 | 9805.00 | 1526 |
| 20/08/2026 | 9715.00 | 9770.00 | 9655.00 | 9690.00 | 3813 |
| 19/08/2026 | 9815.00 | 9840.00 | 9720.00 | 9725.00 | 4854 |
| 18/08/2026 | 9845.00 | 9845.00 | 9770.00 | 9780.00 | 2276 |
| 14/08/2026 | 9915.00 | 9960.00 | 9825.00 | 9830.00 | 3737 |
| 13/08/2026 | 9825.00 | 9915.00 | 9825.00 | 9890.00 | 2820 |
| 12/08/2026 | 9775.00 | 9850.00 | 9770.00 | 9800.00 | 4696 |
| 11/08/2026 | 9750.00 | 9780.00 | 9710.00 | 9740.00 | 2698 |
| 10/08/2026 | 9735.00 | 9770.00 | 9690.00 | 9735.00 | 4656 |
| 07/08/2026 | 9625.00 | 9735.00 | 9625.00 | 9725.00 | 6678 |
| 06/08/2026 | 9655.00 | 9720.00 | 9655.00 | 9665.00 | 2030 |
| 05/08/2026 | 9875.00 | 9885.00 | 9745.00 | 9775.00 | 3155 |
| 04/08/2026 | 9670.00 | 9845.00 | 9670.00 | 9845.00 | 4194 |
| 03/08/2026 | 9675.00 | 9675.00 | 9495.00 | 9630.00 | 2668 |
| 31/07/2026 | 9555.00 | 9590.00 | 9455.00 | 9575.00 | 2339 |
| 30/07/2026 | 9515.00 | 9595.00 | 9495.00 | 9500.00 | 8236 |
| 29/07/2026 | 9575.00 | 9610.00 | 9420.00 | 9440.00 | 5017 |
| 28/07/2026 | 9695.00 | 9700.00 | 9590.00 | 9630.00 | 9125 |
| 27/07/2026 | 9805.00 | 9805.00 | 9585.00 | 9720.00 | 1694 |
| 24/07/2026 | 9680.00 | 9720.00 | 9600.00 | 9680.00 | 4025 |
| 23/07/2026 | 9575.00 | 9645.00 | 9540.00 | 9585.00 | 7010 |
| 22/07/2026 | 9545.00 | 9635.00 | 9545.00 | 9585.00 | 1659 |
| 21/07/2026 | 9585.00 | 9640.00 | 9565.00 | 9635.00 | 6612 |
| 20/07/2026 | 9600.00 | 9600.00 | 9470.00 | 9485.00 | 603 |
| 17/07/2026 | 9450.00 | 9615.00 | 9440.00 | 9560.00 | 11290 |
| 16/07/2026 | 9520.00 | 9625.00 | 9490.00 | 9585.00 | 1958 |
| 15/07/2026 | 9670.00 | 9670.00 | 9535.00 | 9640.00 | 2970 |
| 14/07/2026 | 9720.00 | 9805.00 | 9690.00 | 9700.00 | 4973 |
| 13/07/2026 | 9825.00 | 9860.00 | 9705.00 | 9720.00 | 5757 |
| 10/07/2026 | 9795.00 | 9875.00 | 9775.00 | 9875.00 | 408 |
| 08/07/2026 | 9705.00 | 9795.00 | 9660.00 | 9750.00 | 3835 |
| 07/07/2026 | 9860.00 | 9860.00 | 9680.00 | 9765.00 | 4007 |
| 06/07/2026 | 9970.00 | 9970.00 | 9880.00 | 9920.00 | 3785 |
| 03/07/2026 | 10390.00 | 10460.00 | 9850.00 | 10130.00 | 1283 |
| 02/07/2026 | 10070.00 | 10080.00 | 9790.00 | 9900.00 | 6678 |
| 01/07/2026 | 10030.00 | 10100.00 | 9970.00 | 10000.00 | 2996 |
| 30/06/2026 | 9900.00 | 10100.00 | 9900.00 | 10100.00 | 6335 |