XLP
CEDEAR ARSState Street Consumer Staples Select Sector SPDR ETF · XLP · NYSE Arca
ISIN: AR0887077425 · Subyacente: ETF · Valor representado:
Último cierre
8280.00
-100.00
-1.19%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 8315.00
Mínimo 8245.00
Máximo 8320.00
Volumen 76474
Instrumento
- Emisor
- BANCO COMAFI 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 | 8315.00 | 8320.00 | 8245.00 | 8280.00 | 76474 |
| 08/09/2026 | 8460.00 | 8460.00 | 8320.00 | 8380.00 | 68760 |
| 07/09/2026 | 8485.00 | 8680.00 | 8345.00 | 8535.00 | 12387 |
| 04/09/2026 | 8460.00 | 8470.00 | 8370.00 | 8395.00 | 54138 |
| 03/09/2026 | 8500.00 | 8530.00 | 8405.00 | 8470.00 | 74223 |
| 02/09/2026 | 8530.00 | 8595.00 | 8455.00 | 8540.00 | 56354 |
| 01/09/2026 | 8540.00 | 8615.00 | 8400.00 | 8490.00 | 36089 |
| 31/08/2026 | 8580.00 | 8580.00 | 8490.00 | 8515.00 | 43666 |
| 28/08/2026 | 8570.00 | 8605.00 | 8535.00 | 8580.00 | 65549 |
| 27/08/2026 | 8610.00 | 8615.00 | 8520.00 | 8540.00 | 38883 |
| 26/08/2026 | 8670.00 | 8710.00 | 8640.00 | 8685.00 | 27416 |
| 25/08/2026 | 8735.00 | 8735.00 | 8625.00 | 8655.00 | 33680 |
| 24/08/2026 | 8700.00 | 8755.00 | 8645.00 | 8750.00 | 49407 |
| 21/08/2026 | 8485.00 | 8575.00 | 8415.00 | 8575.00 | 44871 |
| 20/08/2026 | 8455.00 | 8520.00 | 8370.00 | 8480.00 | 48587 |
| 19/08/2026 | 8505.00 | 8630.00 | 8475.00 | 8550.00 | 51422 |
| 18/08/2026 | 8485.00 | 8535.00 | 8385.00 | 8460.00 | 31392 |
| 14/08/2026 | 8535.00 | 8555.00 | 8470.00 | 8485.00 | 53629 |
| 13/08/2026 | 8500.00 | 8555.00 | 8460.00 | 8505.00 | 35864 |
| 12/08/2026 | 8395.00 | 8465.00 | 8320.00 | 8450.00 | 44695 |
| 11/08/2026 | 8415.00 | 8420.00 | 8320.00 | 8395.00 | 31326 |
| 10/08/2026 | 8700.00 | 8700.00 | 8320.00 | 8400.00 | 70645 |
| 07/08/2026 | 8380.00 | 8435.00 | 8295.00 | 8425.00 | 40455 |
| 06/08/2026 | 8430.00 | 8535.00 | 8350.00 | 8385.00 | 26410 |
| 05/08/2026 | 8430.00 | 8440.00 | 8335.00 | 8425.00 | 36580 |
| 04/08/2026 | 8380.00 | 8440.00 | 8280.00 | 8430.00 | 35233 |
| 03/08/2026 | 8460.00 | 8535.00 | 8345.00 | 8405.00 | 43671 |
| 31/07/2026 | 8280.00 | 8425.00 | 8245.00 | 8400.00 | 29043 |
| 30/07/2026 | 8505.00 | 8505.00 | 8340.00 | 8360.00 | 20394 |
| 29/07/2026 | 8670.00 | 8770.00 | 8600.00 | 8665.00 | 44522 |
| 28/07/2026 | 8630.00 | 8895.00 | 8630.00 | 8675.00 | 45587 |
| 27/07/2026 | 8500.00 | 8585.00 | 8425.00 | 8535.00 | 32896 |
| 24/07/2026 | 8300.00 | 8425.00 | 8245.00 | 8410.00 | 27081 |
| 23/07/2026 | 8200.00 | 8265.00 | 8190.00 | 8240.00 | 16923 |
| 22/07/2026 | 8270.00 | 8360.00 | 8255.00 | 8290.00 | 26433 |
| 21/07/2026 | 8355.00 | 8355.00 | 8205.00 | 8235.00 | 39578 |
| 20/07/2026 | 8425.00 | 8425.00 | 8315.00 | 8340.00 | 17606 |
| 17/07/2026 | 8455.00 | 8585.00 | 8345.00 | 8390.00 | 33695 |
| 16/07/2026 | 8250.00 | 8420.00 | 8245.00 | 8375.00 | 22874 |
| 15/07/2026 | 8110.00 | 8235.00 | 8065.00 | 8160.00 | 13529 |
| 14/07/2026 | 8315.00 | 8315.00 | 8110.00 | 8130.00 | 39318 |
| 13/07/2026 | 8290.00 | 8390.00 | 8245.00 | 8305.00 | 37475 |
| 10/07/2026 | 8275.00 | 8275.00 | 8150.00 | 8235.00 | 10710 |
| 08/07/2026 | 8360.00 | 8415.00 | 8305.00 | 8325.00 | 35959 |
| 07/07/2026 | 8345.00 | 8465.00 | 8285.00 | 8370.00 | 30792 |
| 06/07/2026 | 8410.00 | 8410.00 | 8150.00 | 8265.00 | 39016 |
| 03/07/2026 | 8500.00 | 8900.00 | 8265.00 | 8435.00 | 13652 |
| 02/07/2026 | 8150.00 | 8405.00 | 8150.00 | 8390.00 | 47084 |
| 01/07/2026 | 8130.00 | 8225.00 | 8095.00 | 8150.00 | 56802 |
| 30/06/2026 | 8225.00 | 8225.00 | 8085.00 | 8130.00 | 40628 |