XLE
CEDEAR ARSENERGY SELECT SECTOR SPDR FUND · XLE · NYSE Arca
ISIN: ARCAVA4600Z9 · Subyacente: · Valor representado:
Último cierre
52175.00
+475.00
+0.92%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 52025.00
Mínimo 51875.00
Máximo 52525.00
Volumen 5605
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 | 52025.00 | 52525.00 | 51875.00 | 52175.00 | 5605 |
| 08/09/2026 | 52300.00 | 52300.00 | 51050.00 | 51700.00 | 15040 |
| 07/09/2026 | 51800.00 | 52350.00 | 49540.00 | 52125.00 | 6765 |
| 04/09/2026 | 51250.00 | 51250.00 | 50225.00 | 50800.00 | 12291 |
| 03/09/2026 | 51900.00 | 52125.00 | 51300.00 | 51500.00 | 13522 |
| 02/09/2026 | 51400.00 | 52125.00 | 51200.00 | 51875.00 | 10105 |
| 01/09/2026 | 52000.00 | 52025.00 | 51200.00 | 51600.00 | 30376 |
| 31/08/2026 | 51250.00 | 51625.00 | 50525.00 | 51125.00 | 15261 |
| 28/08/2026 | 50275.00 | 50375.00 | 49900.00 | 50275.00 | 11552 |
| 27/08/2026 | 50150.00 | 50275.00 | 49360.00 | 49940.00 | 60367 |
| 26/08/2026 | 49340.00 | 50500.00 | 49320.00 | 50250.00 | 20409 |
| 25/08/2026 | 50050.00 | 50200.00 | 49700.00 | 49780.00 | 17144 |
| 24/08/2026 | 50725.00 | 50900.00 | 49880.00 | 50550.00 | 29934 |
| 21/08/2026 | 50375.00 | 50925.00 | 50275.00 | 50775.00 | 11205 |
| 20/08/2026 | 50825.00 | 51125.00 | 50425.00 | 50625.00 | 12290 |
| 19/08/2026 | 50150.00 | 50875.00 | 50050.00 | 50125.00 | 27708 |
| 18/08/2026 | 49840.00 | 50375.00 | 49780.00 | 50275.00 | 17899 |
| 14/08/2026 | 48500.00 | 49200.00 | 48460.00 | 48680.00 | 8362 |
| 13/08/2026 | 48240.00 | 48480.00 | 47780.00 | 48380.00 | 6561 |
| 12/08/2026 | 48200.00 | 48580.00 | 47800.00 | 48420.00 | 13636 |
| 11/08/2026 | 47660.00 | 48320.00 | 47500.00 | 48180.00 | 11249 |
| 10/08/2026 | 45800.00 | 47660.00 | 45800.00 | 47520.00 | 12037 |
| 07/08/2026 | 45500.00 | 45940.00 | 45060.00 | 45420.00 | 7986 |
| 06/08/2026 | 46020.00 | 46020.00 | 45400.00 | 45880.00 | 10795 |
| 05/08/2026 | 46020.00 | 46400.00 | 45040.00 | 45140.00 | 10604 |
| 04/08/2026 | 45960.00 | 46360.00 | 45300.00 | 46200.00 | 7926 |
| 03/08/2026 | 46880.00 | 46880.00 | 45960.00 | 46420.00 | 9944 |
| 31/07/2026 | 46200.00 | 47040.00 | 46000.00 | 46960.00 | 19685 |
| 30/07/2026 | 46240.00 | 46340.00 | 45680.00 | 46180.00 | 17061 |
| 29/07/2026 | 47060.00 | 47240.00 | 46360.00 | 46420.00 | 12901 |
| 28/07/2026 | 46620.00 | 47120.00 | 45840.00 | 45920.00 | 15340 |
| 27/07/2026 | 47300.00 | 47300.00 | 46600.00 | 46640.00 | 7005 |
| 24/07/2026 | 47100.00 | 48100.00 | 47100.00 | 47580.00 | 8193 |
| 23/07/2026 | 47120.00 | 47720.00 | 47000.00 | 47080.00 | 12929 |
| 22/07/2026 | 46300.00 | 46800.00 | 46300.00 | 46540.00 | 21779 |
| 21/07/2026 | 45860.00 | 46000.00 | 45440.00 | 45920.00 | 17524 |
| 20/07/2026 | 45440.00 | 46060.00 | 45160.00 | 45600.00 | 8959 |
| 17/07/2026 | 45220.00 | 45580.00 | 45060.00 | 45500.00 | 13910 |
| 16/07/2026 | 44400.00 | 44860.00 | 44380.00 | 44680.00 | 5722 |
| 15/07/2026 | 44300.00 | 44380.00 | 43560.00 | 44160.00 | 4415 |
| 14/07/2026 | 44680.00 | 44680.00 | 44000.00 | 44260.00 | 10220 |
| 13/07/2026 | 43620.00 | 44760.00 | 43620.00 | 44560.00 | 15676 |
| 10/07/2026 | 43620.00 | 43620.00 | 42540.00 | 43080.00 | 2214 |
| 08/07/2026 | 43320.00 | 44160.00 | 43320.00 | 43720.00 | 9653 |
| 07/07/2026 | 42440.00 | 43160.00 | 42180.00 | 43120.00 | 9768 |
| 06/07/2026 | 42000.00 | 42000.00 | 41560.00 | 41800.00 | 11915 |
| 03/07/2026 | 42000.00 | 43000.00 | 40620.00 | 41920.00 | 1724 |
| 02/07/2026 | 41660.00 | 42240.00 | 41600.00 | 41980.00 | 5010 |
| 01/07/2026 | 41660.00 | 42120.00 | 41300.00 | 41480.00 | 9787 |
| 30/06/2026 | 41680.00 | 42060.00 | 41460.00 | 41560.00 | 11387 |