SPYC
CEDEAR EXTSPDR S&P 500 ETF TRUST · SPY · NYSE Arca
ISIN: ARCAVA460131 · Subyacente: ETF · Valor representado:
Último cierre
12.75
-0.07
-0.55%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 12.70
Mínimo 12.68
Máximo 12.81
Volumen 2900
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 | 12.70 | 12.81 | 12.68 | 12.75 | 2900 |
| 08/09/2026 | 12.84 | 12.87 | 12.77 | 12.82 | 7243 |
| 07/09/2026 | 13.20 | 13.20 | 12.84 | 12.90 | 2434 |
| 04/09/2026 | 13.07 | 13.07 | 12.83 | 12.90 | 1925 |
| 03/09/2026 | 12.99 | 12.99 | 12.79 | 12.93 | 3056 |
| 02/09/2026 | 12.68 | 13.04 | 12.66 | 12.97 | 6790 |
| 01/09/2026 | 12.72 | 12.83 | 12.68 | 12.75 | 1650 |
| 31/08/2026 | 12.80 | 12.83 | 12.70 | 12.80 | 2498 |
| 28/08/2026 | 12.96 | 13.16 | 12.80 | 13.16 | 4335 |
| 27/08/2026 | 12.75 | 12.92 | 12.75 | 12.92 | 2348 |
| 26/08/2026 | 12.88 | 12.88 | 12.73 | 12.84 | 5500 |
| 25/08/2026 | 12.86 | 12.86 | 12.70 | 12.82 | 5980 |
| 24/08/2026 | 13.11 | 13.11 | 12.69 | 12.93 | 2809 |
| 21/08/2026 | 12.72 | 13.07 | 12.72 | 12.84 | 5220 |
| 20/08/2026 | 12.85 | 13.05 | 12.71 | 12.77 | 3414 |
| 19/08/2026 | 12.90 | 13.08 | 12.62 | 12.80 | 9192 |
| 18/08/2026 | 12.91 | 13.06 | 12.80 | 12.85 | 3474 |
| 14/08/2026 | 13.02 | 13.19 | 12.92 | 12.99 | 5432 |
| 13/08/2026 | 13.00 | 13.01 | 12.92 | 13.00 | 2339 |
| 12/08/2026 | 12.93 | 12.99 | 12.84 | 12.90 | 3007 |
| 11/08/2026 | 12.95 | 12.95 | 12.68 | 12.79 | 4826 |
| 10/08/2026 | 12.87 | 13.09 | 12.87 | 12.94 | 3373 |
| 07/08/2026 | 12.90 | 13.09 | 12.85 | 12.93 | 5142 |
| 06/08/2026 | 13.10 | 13.13 | 12.78 | 12.83 | 8864 |
| 05/08/2026 | 12.93 | 12.99 | 12.84 | 12.87 | 6560 |
| 04/08/2026 | 12.97 | 13.13 | 12.74 | 13.07 | 7614 |
| 03/08/2026 | 12.84 | 12.97 | 12.50 | 12.74 | 6721 |
| 31/07/2026 | 12.80 | 12.80 | 12.32 | 12.51 | 4012 |
| 30/07/2026 | 12.61 | 12.61 | 12.26 | 12.40 | 6209 |
| 29/07/2026 | 12.66 | 12.66 | 12.20 | 12.21 | 5807 |
| 28/07/2026 | 12.31 | 12.79 | 12.31 | 12.49 | 3735 |
| 27/07/2026 | 12.88 | 12.88 | 12.30 | 12.42 | 6816 |
| 24/07/2026 | 12.64 | 12.64 | 12.30 | 12.50 | 4853 |
| 23/07/2026 | 12.45 | 12.68 | 12.26 | 12.45 | 9073 |
| 22/07/2026 | 12.56 | 12.89 | 12.45 | 12.60 | 12693 |
| 21/07/2026 | 12.83 | 12.83 | 12.42 | 12.54 | 3151 |
| 20/07/2026 | 12.45 | 12.95 | 12.38 | 12.39 | 16827 |
| 17/07/2026 | 12.77 | 12.79 | 12.36 | 12.39 | 9566 |
| 16/07/2026 | 12.69 | 12.88 | 12.47 | 12.71 | 5673 |
| 15/07/2026 | 12.65 | 12.90 | 12.53 | 12.70 | 5155 |
| 14/07/2026 | 12.99 | 12.99 | 12.40 | 12.65 | 6197 |
| 13/07/2026 | 12.78 | 12.97 | 12.46 | 12.57 | 7818 |
| 10/07/2026 | 12.66 | 12.78 | 12.40 | 12.76 | 811 |
| 08/07/2026 | 12.40 | 12.82 | 12.35 | 12.53 | 3218 |
| 07/07/2026 | 12.60 | 12.79 | 12.45 | 12.59 | 2296 |
| 06/07/2026 | 12.98 | 12.99 | 12.47 | 12.67 | 10705 |
| 03/07/2026 | 12.61 | 12.86 | 12.54 | 12.77 | 3007 |
| 02/07/2026 | 12.69 | 12.74 | 12.39 | 12.53 | 8991 |
| 01/07/2026 | 12.74 | 12.79 | 12.43 | 12.55 | 5649 |
| 30/06/2026 | 12.58 | 12.58 | 12.35 | 12.49 | 6202 |