XLKD
CEDEAR USDState Street Technology Select Sector SPDR ETF · XLK · NYSE Arca
ISIN: AR0824137712 · Subyacente: ETF · Valor representado:
Último cierre
4.28
-0.01
-0.23%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4.32
Mínimo 4.25
Máximo 4.32
Volumen 7382
Instrumento
- Emisor
- BANCO COMAFI 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 | 4.32 | 4.32 | 4.25 | 4.28 | 7382 |
| 08/09/2026 | 4.30 | 4.30 | 4.24 | 4.29 | 8351 |
| 07/09/2026 | 4.36 | 4.36 | 4.25 | 4.33 | 3637 |
| 04/09/2026 | 4.30 | 4.40 | 4.20 | 4.31 | 11247 |
| 03/09/2026 | 4.21 | 4.23 | 4.16 | 4.20 | 3085 |
| 02/09/2026 | 4.15 | 4.20 | 4.12 | 4.16 | 2064 |
| 01/09/2026 | 4.30 | 4.30 | 4.13 | 4.16 | 1377 |
| 31/08/2026 | 4.21 | 4.27 | 4.02 | 4.26 | 4395 |
| 28/08/2026 | 4.25 | 4.28 | 4.20 | 4.21 | 4732 |
| 27/08/2026 | 4.22 | 4.28 | 4.20 | 4.22 | 7573 |
| 26/08/2026 | 4.11 | 4.15 | 4.10 | 4.15 | 4903 |
| 25/08/2026 | 4.10 | 4.13 | 4.08 | 4.09 | 3255 |
| 24/08/2026 | 4.10 | 4.10 | 4.02 | 4.07 | 4132 |
| 21/08/2026 | 4.16 | 4.16 | 4.10 | 4.15 | 13510 |
| 20/08/2026 | 4.13 | 4.17 | 4.12 | 4.16 | 9375 |
| 19/08/2026 | 4.20 | 4.24 | 4.13 | 4.15 | 15891 |
| 18/08/2026 | 4.28 | 4.29 | 4.18 | 4.21 | 11146 |
| 14/08/2026 | 4.32 | 4.34 | 4.28 | 4.30 | 3648 |
| 13/08/2026 | 4.30 | 4.36 | 4.26 | 4.35 | 8728 |
| 12/08/2026 | 4.33 | 4.33 | 4.25 | 4.28 | 983 |
| 11/08/2026 | 4.21 | 4.27 | 4.20 | 4.21 | 2460 |
| 10/08/2026 | 4.21 | 4.39 | 4.21 | 4.23 | 11071 |
| 07/08/2026 | 4.19 | 4.30 | 4.19 | 4.22 | 9623 |
| 06/08/2026 | 4.20 | 4.26 | 4.16 | 4.20 | 10808 |
| 05/08/2026 | 4.25 | 4.30 | 4.20 | 4.22 | 11425 |
| 04/08/2026 | 4.16 | 4.26 | 4.14 | 4.23 | 3402 |
| 03/08/2026 | 4.07 | 4.07 | 3.90 | 4.04 | 4462 |
| 31/07/2026 | 3.98 | 4.02 | 3.92 | 3.96 | 2541 |
| 30/07/2026 | 3.93 | 3.99 | 3.90 | 3.99 | 8347 |
| 29/07/2026 | 3.93 | 3.93 | 3.80 | 3.86 | 6813 |
| 28/07/2026 | 3.86 | 3.93 | 3.80 | 3.90 | 6452 |
| 27/07/2026 | 4.11 | 4.11 | 3.88 | 3.97 | 3539 |
| 24/07/2026 | 4.03 | 4.07 | 3.99 | 4.04 | 2619 |
| 23/07/2026 | 4.08 | 4.11 | 4.00 | 4.03 | 11402 |
| 22/07/2026 | 4.14 | 4.15 | 4.03 | 4.12 | 2712 |
| 21/07/2026 | 4.03 | 4.12 | 3.97 | 4.11 | 5995 |
| 20/07/2026 | 3.99 | 4.04 | 3.98 | 3.98 | 927 |
| 17/07/2026 | 3.90 | 4.03 | 3.86 | 3.97 | 5167 |
| 16/07/2026 | 4.09 | 4.09 | 3.95 | 3.98 | 9741 |
| 15/07/2026 | 4.10 | 4.13 | 4.00 | 4.13 | 8097 |
| 14/07/2026 | 4.15 | 4.25 | 4.09 | 4.25 | 2804 |
| 13/07/2026 | 4.21 | 4.21 | 4.05 | 4.05 | 8780 |
| 10/07/2026 | 4.08 | 4.31 | 4.08 | 4.17 | 3400 |
| 08/07/2026 | 4.08 | 4.08 | 3.96 | 4.08 | 4592 |
| 07/07/2026 | 4.03 | 4.13 | 3.98 | 4.02 | 6024 |
| 06/07/2026 | 4.12 | 4.19 | 4.11 | 4.13 | 8026 |
| 03/07/2026 | 4.04 | 4.17 | 4.00 | 4.15 | 2495 |
| 02/07/2026 | 4.26 | 4.26 | 3.95 | 4.09 | 9130 |
| 01/07/2026 | 4.26 | 4.26 | 4.16 | 4.19 | 5819 |
| 30/06/2026 | 4.25 | 4.29 | 4.04 | 4.29 | 5558 |