XLF
CEDEAR ARSFINANCIAL SELECT SECTOR SPDR FUND · XLF · NYSE Arca
ISIN: ARCAVA4600Y2 · Subyacente: · Valor representado:
Último cierre
45600.00
-60.00
-0.13%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 45320.00
Mínimo 45100.00
Máximo 45780.00
Volumen 6458
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 | 45320.00 | 45780.00 | 45100.00 | 45600.00 | 6458 |
| 08/09/2026 | 45900.00 | 46040.00 | 45560.00 | 45660.00 | 11780 |
| 07/09/2026 | 46140.00 | 48460.00 | 44600.00 | 46980.00 | 1318 |
| 04/09/2026 | 46380.00 | 46400.00 | 45940.00 | 46120.00 | 7836 |
| 03/09/2026 | 46320.00 | 46640.00 | 46100.00 | 46560.00 | 10067 |
| 02/09/2026 | 46000.00 | 46440.00 | 45580.00 | 45920.00 | 12179 |
| 01/09/2026 | 46140.00 | 46360.00 | 45400.00 | 45500.00 | 8611 |
| 31/08/2026 | 46600.00 | 46600.00 | 46060.00 | 46180.00 | 6710 |
| 28/08/2026 | 46420.00 | 46900.00 | 46420.00 | 46700.00 | 8694 |
| 27/08/2026 | 46220.00 | 46640.00 | 46180.00 | 46420.00 | 5833 |
| 26/08/2026 | 46580.00 | 46960.00 | 46440.00 | 46920.00 | 3515 |
| 25/08/2026 | 46280.00 | 46740.00 | 46280.00 | 46700.00 | 8012 |
| 24/08/2026 | 45900.00 | 46780.00 | 45900.00 | 46580.00 | 6175 |
| 21/08/2026 | 45480.00 | 45880.00 | 45260.00 | 45840.00 | 9485 |
| 20/08/2026 | 45300.00 | 45640.00 | 45160.00 | 45260.00 | 8058 |
| 19/08/2026 | 45500.00 | 46060.00 | 45320.00 | 45440.00 | 7959 |
| 18/08/2026 | 45600.00 | 45860.00 | 45480.00 | 45640.00 | 14528 |
| 14/08/2026 | 46320.00 | 46340.00 | 45720.00 | 45740.00 | 7488 |
| 13/08/2026 | 46100.00 | 46300.00 | 45840.00 | 46160.00 | 7779 |
| 12/08/2026 | 45800.00 | 46100.00 | 45620.00 | 46020.00 | 9975 |
| 11/08/2026 | 45780.00 | 45980.00 | 45580.00 | 45760.00 | 6840 |
| 10/08/2026 | 45640.00 | 45940.00 | 45500.00 | 45680.00 | 7929 |
| 07/08/2026 | 45500.00 | 45760.00 | 45160.00 | 45580.00 | 12320 |
| 06/08/2026 | 46080.00 | 46080.00 | 45400.00 | 45560.00 | 26027 |
| 05/08/2026 | 46040.00 | 46040.00 | 45580.00 | 45700.00 | 8801 |
| 04/08/2026 | 45400.00 | 45880.00 | 45340.00 | 45760.00 | 17939 |
| 03/08/2026 | 44960.00 | 45460.00 | 44960.00 | 45400.00 | 6156 |
| 31/07/2026 | 44540.00 | 45080.00 | 44440.00 | 44940.00 | 6975 |
| 30/07/2026 | 44820.00 | 45100.00 | 44340.00 | 44500.00 | 6193 |
| 29/07/2026 | 45720.00 | 45820.00 | 44820.00 | 44900.00 | 8075 |
| 28/07/2026 | 45520.00 | 46160.00 | 45520.00 | 45940.00 | 13255 |
| 27/07/2026 | 45300.00 | 45660.00 | 45260.00 | 45520.00 | 4677 |
| 24/07/2026 | 44080.00 | 45020.00 | 44080.00 | 45000.00 | 3300 |
| 23/07/2026 | 43980.00 | 44340.00 | 43800.00 | 44240.00 | 6198 |
| 22/07/2026 | 44100.00 | 44280.00 | 43920.00 | 44060.00 | 8676 |
| 21/07/2026 | 44240.00 | 44240.00 | 43720.00 | 44100.00 | 7879 |
| 20/07/2026 | 44420.00 | 44420.00 | 43980.00 | 44120.00 | 5152 |
| 17/07/2026 | 43920.00 | 44700.00 | 43920.00 | 44280.00 | 6549 |
| 16/07/2026 | 44260.00 | 44480.00 | 44100.00 | 44380.00 | 13346 |
| 15/07/2026 | 43920.00 | 44420.00 | 43700.00 | 44260.00 | 15834 |
| 14/07/2026 | 43500.00 | 44260.00 | 43420.00 | 43780.00 | 9364 |
| 13/07/2026 | 43720.00 | 44180.00 | 43460.00 | 43940.00 | 7849 |
| 10/07/2026 | 43760.00 | 44060.00 | 43360.00 | 43580.00 | 2004 |
| 08/07/2026 | 44500.00 | 44500.00 | 43160.00 | 43260.00 | 33015 |
| 07/07/2026 | 44420.00 | 44420.00 | 44040.00 | 44160.00 | 15109 |
| 06/07/2026 | 44100.00 | 44160.00 | 43520.00 | 44140.00 | 13733 |
| 03/07/2026 | 43900.00 | 48000.00 | 43580.00 | 45560.00 | 3533 |
| 02/07/2026 | 42940.00 | 44000.00 | 42940.00 | 43900.00 | 17139 |
| 01/07/2026 | 42000.00 | 43340.00 | 42000.00 | 43100.00 | 8520 |
| 30/06/2026 | 41620.00 | 42080.00 | 41420.00 | 41960.00 | 6406 |