XLKC
CEDEAR EXTState Street Technology Select Sector SPDR ETF · XLK · NYSE Arca
ISIN: AR0824137712 · Subyacente: ETF · Valor representado:
Último cierre
4.08
-0.07
-1.57%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4.16
Mínimo 4.08
Máximo 4.16
Volumen 1860
Instrumento
- Emisor
- BANCO COMAFI 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 | 4.16 | 4.16 | 4.08 | 4.08 | 1860 |
| 08/09/2026 | 4.15 | 4.15 | 4.15 | 4.15 | 262 |
| 07/09/2026 | 4.19 | 4.29 | 4.12 | 4.27 | 188 |
| 04/09/2026 | 4.10 | 4.13 | 4.09 | 4.09 | 37 |
| 03/09/2026 | 4.05 | 4.09 | 4.05 | 4.09 | 251 |
| 02/09/2026 | 3.98 | 4.00 | 3.98 | 4.00 | 7 |
| 01/09/2026 | 4.03 | 4.03 | 3.99 | 3.99 | 118 |
| 31/08/2026 | 4.06 | 4.06 | 4.06 | 4.06 | 194 |
| 28/08/2026 | 4.07 | 4.07 | 4.06 | 4.06 | 97 |
| 27/08/2026 | 4.08 | 4.08 | 4.04 | 4.05 | 22 |
| 26/08/2026 | 3.97 | 3.99 | 3.96 | 3.99 | 33 |
| 25/08/2026 | 0.00 | 0.00 | 0.00 | 4.03 | 0 |
| 24/08/2026 | 0.00 | 0.00 | 0.00 | 4.03 | 0 |
| 21/08/2026 | 4.03 | 4.03 | 4.03 | 4.03 | 92 |
| 20/08/2026 | 4.00 | 4.04 | 4.00 | 4.04 | 48 |
| 19/08/2026 | 4.03 | 4.03 | 4.03 | 4.03 | 50 |
| 18/08/2026 | 4.03 | 4.03 | 4.03 | 4.03 | 50 |
| 14/08/2026 | 4.13 | 4.30 | 4.13 | 4.30 | 168 |
| 13/08/2026 | 4.18 | 4.27 | 4.17 | 4.17 | 145 |
| 12/08/2026 | 4.12 | 4.13 | 4.12 | 4.13 | 280 |
| 11/08/2026 | 4.22 | 4.22 | 4.07 | 4.12 | 56 |
| 10/08/2026 | 4.10 | 4.22 | 4.06 | 4.06 | 25 |
| 07/08/2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4 |
| 06/08/2026 | 4.11 | 4.11 | 4.07 | 4.07 | 14 |
| 05/08/2026 | 4.07 | 4.13 | 4.06 | 4.08 | 146 |
| 04/08/2026 | 4.00 | 4.10 | 4.00 | 4.10 | 1311 |
| 03/08/2026 | 3.87 | 3.90 | 3.87 | 3.89 | 294 |
| 31/07/2026 | 3.82 | 3.95 | 3.81 | 3.95 | 662 |
| 30/07/2026 | 3.74 | 3.85 | 3.74 | 3.84 | 1329 |
| 29/07/2026 | 3.88 | 3.88 | 3.88 | 3.88 | 100 |
| 28/07/2026 | 3.66 | 3.85 | 3.66 | 3.85 | 8 |
| 27/07/2026 | 3.81 | 3.81 | 3.81 | 3.81 | 2 |
| 24/07/2026 | 4.02 | 4.02 | 4.02 | 4.02 | 5 |
| 23/07/2026 | 3.88 | 3.88 | 3.88 | 3.88 | 1 |
| 22/07/2026 | 4.05 | 4.05 | 4.05 | 4.05 | 108 |
| 21/07/2026 | 3.89 | 3.94 | 3.83 | 3.94 | 4001 |
| 20/07/2026 | 3.87 | 3.87 | 3.83 | 3.83 | 13 |
| 17/07/2026 | 3.83 | 3.90 | 3.83 | 3.90 | 56 |
| 16/07/2026 | 3.88 | 3.95 | 3.84 | 3.84 | 91 |
| 15/07/2026 | 4.04 | 4.04 | 4.04 | 4.04 | 31 |
| 14/07/2026 | 4.01 | 4.13 | 4.01 | 4.02 | 54 |
| 13/07/2026 | 3.97 | 3.97 | 3.97 | 3.97 | 8 |
| 10/07/2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4 |
| 08/07/2026 | 4.07 | 4.07 | 3.94 | 3.94 | 26 |
| 07/07/2026 | 3.86 | 3.87 | 3.86 | 3.86 | 31 |
| 06/07/2026 | 4.19 | 4.19 | 3.99 | 4.02 | 1189 |
| 03/07/2026 | 4.11 | 4.11 | 4.02 | 4.07 | 34 |
| 02/07/2026 | 4.21 | 4.21 | 3.90 | 3.90 | 1079 |
| 01/07/2026 | 4.07 | 4.22 | 4.07 | 4.22 | 84 |
| 30/06/2026 | 4.23 | 4.23 | 4.12 | 4.15 | 19 |