SPY
CEDEAR ARSSPDR S&P 500 ETF TRUST · SPY · NYSE Arca
ISIN: ARCAVA460131 · Subyacente: ETF · Valor representado:
Último cierre
20290.00
-60.00
-0.29%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 20320.00
Mínimo 20220.00
Máximo 20350.00
Volumen 442703
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 | 20320.00 | 20350.00 | 20220.00 | 20290.00 | 442703 |
| 08/09/2026 | 20450.00 | 20500.00 | 20280.00 | 20350.00 | 451570 |
| 07/09/2026 | 20500.00 | 20590.00 | 20400.00 | 20480.00 | 183857 |
| 04/09/2026 | 20550.00 | 20550.00 | 20340.00 | 20390.00 | 583855 |
| 03/09/2026 | 20460.00 | 20530.00 | 20350.00 | 20490.00 | 376954 |
| 02/09/2026 | 20270.00 | 20400.00 | 20220.00 | 20340.00 | 371252 |
| 01/09/2026 | 20390.00 | 20390.00 | 20190.00 | 20220.00 | 446852 |
| 31/08/2026 | 20610.00 | 20620.00 | 20410.00 | 20460.00 | 437628 |
| 28/08/2026 | 20700.00 | 20760.00 | 20580.00 | 20610.00 | 425304 |
| 27/08/2026 | 20650.00 | 20670.00 | 20480.00 | 20600.00 | 349869 |
| 26/08/2026 | 20460.00 | 20570.00 | 20400.00 | 20560.00 | 372522 |
| 25/08/2026 | 20490.00 | 20490.00 | 20380.00 | 20450.00 | 409415 |
| 24/08/2026 | 20400.00 | 20430.00 | 20300.00 | 20400.00 | 343037 |
| 21/08/2026 | 20210.00 | 20400.00 | 20180.00 | 20360.00 | 399873 |
| 20/08/2026 | 20250.00 | 20290.00 | 20120.00 | 20190.00 | 484095 |
| 19/08/2026 | 20300.00 | 20400.00 | 20220.00 | 20250.00 | 367431 |
| 18/08/2026 | 20390.00 | 20390.00 | 20160.00 | 20210.00 | 336506 |
| 14/08/2026 | 20550.00 | 20630.00 | 20370.00 | 20400.00 | 376802 |
| 13/08/2026 | 20600.00 | 20630.00 | 20480.00 | 20540.00 | 469284 |
| 12/08/2026 | 20510.00 | 20550.00 | 20380.00 | 20470.00 | 326868 |
| 11/08/2026 | 20500.00 | 20500.00 | 20300.00 | 20350.00 | 306759 |
| 10/08/2026 | 20510.00 | 20510.00 | 20350.00 | 20410.00 | 409228 |
| 07/08/2026 | 20290.00 | 20430.00 | 20220.00 | 20400.00 | 313105 |
| 06/08/2026 | 20350.00 | 20350.00 | 20160.00 | 20200.00 | 557690 |
| 05/08/2026 | 20400.00 | 20480.00 | 20240.00 | 20270.00 | 317918 |
| 04/08/2026 | 20180.00 | 20370.00 | 20050.00 | 20320.00 | 794986 |
| 03/08/2026 | 19700.00 | 20050.00 | 19670.00 | 20000.00 | 533224 |
| 31/07/2026 | 19510.00 | 19710.00 | 19400.00 | 19680.00 | 365738 |
| 30/07/2026 | 19510.00 | 19510.00 | 19260.00 | 19350.00 | 308137 |
| 29/07/2026 | 19720.00 | 19730.00 | 19250.00 | 19300.00 | 278791 |
| 28/07/2026 | 19790.00 | 19850.00 | 19690.00 | 19730.00 | 248612 |
| 27/07/2026 | 19780.00 | 19900.00 | 19620.00 | 19720.00 | 270689 |
| 24/07/2026 | 19590.00 | 19760.00 | 19500.00 | 19690.00 | 275496 |
| 23/07/2026 | 19480.00 | 19580.00 | 19380.00 | 19500.00 | 292073 |
| 22/07/2026 | 19640.00 | 19720.00 | 19540.00 | 19620.00 | 253181 |
| 21/07/2026 | 19650.00 | 19650.00 | 19460.00 | 19610.00 | 307549 |
| 20/07/2026 | 19730.00 | 19730.00 | 19430.00 | 19460.00 | 278014 |
| 17/07/2026 | 19480.00 | 19660.00 | 19380.00 | 19560.00 | 222023 |
| 16/07/2026 | 19740.00 | 19740.00 | 19560.00 | 19590.00 | 275211 |
| 15/07/2026 | 19690.00 | 19720.00 | 19520.00 | 19690.00 | 196904 |
| 14/07/2026 | 19690.00 | 19690.00 | 19430.00 | 19540.00 | 544547 |
| 13/07/2026 | 19720.00 | 19810.00 | 19570.00 | 19610.00 | 394550 |
| 10/07/2026 | 19850.00 | 19850.00 | 19530.00 | 19720.00 | 125469 |
| 08/07/2026 | 19600.00 | 19670.00 | 19440.00 | 19590.00 | 290522 |
| 07/07/2026 | 19700.00 | 19730.00 | 19560.00 | 19650.00 | 273804 |
| 06/07/2026 | 19750.00 | 19760.00 | 19530.00 | 19700.00 | 652400 |
| 03/07/2026 | 19700.00 | 20000.00 | 19680.00 | 19940.00 | 178659 |
| 02/07/2026 | 19690.00 | 19770.00 | 19380.00 | 19620.00 | 432563 |
| 01/07/2026 | 19490.00 | 19680.00 | 19420.00 | 19550.00 | 385978 |
| 30/06/2026 | 19240.00 | 19550.00 | 19150.00 | 19510.00 | 424660 |