SPYD
CEDEAR USDSPDR S&P 500 ETF TRUST · SPY · NYSE Arca
ISIN: ARCAVA460131 · Subyacente: ETF · Valor representado:
Último cierre
13.27
-0.08
-0.60%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 13.38
Mínimo 13.23
Máximo 13.38
Volumen 143693
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 | 13.38 | 13.38 | 13.23 | 13.27 | 143693 |
| 08/09/2026 | 13.48 | 13.48 | 13.31 | 13.35 | 193663 |
| 07/09/2026 | 13.43 | 13.52 | 13.42 | 13.44 | 92210 |
| 04/09/2026 | 13.49 | 13.49 | 13.30 | 13.38 | 151254 |
| 03/09/2026 | 13.35 | 13.45 | 13.28 | 13.44 | 129194 |
| 02/09/2026 | 13.30 | 13.32 | 13.21 | 13.31 | 151274 |
| 01/09/2026 | 13.35 | 13.38 | 13.20 | 13.24 | 178923 |
| 31/08/2026 | 13.42 | 13.42 | 13.28 | 13.35 | 135680 |
| 28/08/2026 | 13.49 | 13.51 | 13.38 | 13.42 | 135635 |
| 27/08/2026 | 13.37 | 13.44 | 13.27 | 13.44 | 137810 |
| 26/08/2026 | 13.24 | 13.36 | 13.24 | 13.35 | 112485 |
| 25/08/2026 | 13.30 | 13.35 | 13.25 | 13.31 | 172821 |
| 24/08/2026 | 13.39 | 13.39 | 13.17 | 13.27 | 167779 |
| 21/08/2026 | 13.30 | 13.32 | 13.23 | 13.27 | 126719 |
| 20/08/2026 | 13.36 | 13.36 | 13.22 | 13.25 | 127557 |
| 19/08/2026 | 13.44 | 13.44 | 13.28 | 13.32 | 139991 |
| 18/08/2026 | 13.49 | 13.49 | 13.28 | 13.34 | 158146 |
| 14/08/2026 | 13.53 | 13.57 | 13.45 | 13.48 | 133979 |
| 13/08/2026 | 13.45 | 13.53 | 13.41 | 13.50 | 177862 |
| 12/08/2026 | 13.40 | 13.45 | 13.36 | 13.43 | 89218 |
| 11/08/2026 | 13.44 | 13.44 | 13.34 | 13.40 | 116201 |
| 10/08/2026 | 13.47 | 13.47 | 13.13 | 13.43 | 122177 |
| 07/08/2026 | 13.37 | 13.42 | 13.32 | 13.40 | 96298 |
| 06/08/2026 | 13.39 | 13.40 | 13.26 | 13.32 | 165439 |
| 05/08/2026 | 13.38 | 13.48 | 13.31 | 13.38 | 151612 |
| 04/08/2026 | 13.16 | 13.41 | 13.12 | 13.38 | 590760 |
| 03/08/2026 | 13.06 | 13.16 | 12.96 | 13.13 | 139141 |
| 31/07/2026 | 12.98 | 13.04 | 12.76 | 13.00 | 108107 |
| 30/07/2026 | 12.85 | 12.88 | 12.73 | 12.85 | 99682 |
| 29/07/2026 | 13.00 | 13.00 | 12.68 | 12.71 | 96248 |
| 28/07/2026 | 13.00 | 13.00 | 12.82 | 12.90 | 78741 |
| 27/07/2026 | 13.09 | 13.10 | 12.81 | 12.91 | 94091 |
| 24/07/2026 | 12.90 | 13.06 | 12.82 | 12.93 | 91664 |
| 23/07/2026 | 12.95 | 12.95 | 12.80 | 12.85 | 131324 |
| 22/07/2026 | 13.00 | 13.06 | 12.96 | 13.01 | 82792 |
| 21/07/2026 | 12.95 | 13.25 | 12.90 | 13.02 | 102332 |
| 20/07/2026 | 12.99 | 13.00 | 12.88 | 12.92 | 121277 |
| 17/07/2026 | 12.91 | 12.96 | 12.78 | 12.90 | 103452 |
| 16/07/2026 | 12.92 | 13.04 | 12.92 | 12.98 | 65032 |
| 15/07/2026 | 13.04 | 13.04 | 12.92 | 13.01 | 67104 |
| 14/07/2026 | 12.99 | 13.00 | 12.87 | 12.96 | 106168 |
| 13/07/2026 | 12.98 | 13.06 | 12.88 | 12.91 | 108878 |
| 10/07/2026 | 12.99 | 13.04 | 12.80 | 12.97 | 27796 |
| 08/07/2026 | 12.80 | 12.91 | 12.71 | 12.87 | 75050 |
| 07/07/2026 | 12.99 | 12.99 | 12.82 | 12.84 | 112093 |
| 06/07/2026 | 13.05 | 13.05 | 12.86 | 12.94 | 166733 |
| 03/07/2026 | 12.91 | 13.16 | 12.83 | 13.09 | 85708 |
| 02/07/2026 | 12.97 | 13.40 | 12.75 | 12.84 | 96654 |
| 01/07/2026 | 12.93 | 12.96 | 12.73 | 12.88 | 96789 |
| 30/06/2026 | 12.84 | 12.90 | 12.72 | 12.87 | 96387 |