XLPD
CEDEAR USDState Street Consumer Staples Select Sector SPDR ETF · XLP · NYSE Arca
ISIN: AR0887077425 · Subyacente: ETF · Valor representado:
Último cierre
5.43
-0.06
-1.09%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5.49
Mínimo 5.40
Máximo 5.49
Volumen 8744
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 | 5.49 | 5.49 | 5.40 | 5.43 | 8744 |
| 08/09/2026 | 5.50 | 5.54 | 5.44 | 5.49 | 27058 |
| 07/09/2026 | 5.58 | 5.62 | 5.43 | 5.61 | 5892 |
| 04/09/2026 | 5.55 | 5.61 | 5.48 | 5.48 | 12712 |
| 03/09/2026 | 5.57 | 5.59 | 5.51 | 5.55 | 8497 |
| 02/09/2026 | 5.58 | 5.62 | 5.51 | 5.60 | 12224 |
| 01/09/2026 | 5.54 | 5.62 | 5.54 | 5.57 | 7043 |
| 31/08/2026 | 5.58 | 5.60 | 5.52 | 5.56 | 20096 |
| 28/08/2026 | 5.63 | 5.64 | 5.54 | 5.64 | 6511 |
| 27/08/2026 | 5.70 | 5.70 | 5.53 | 5.57 | 7485 |
| 26/08/2026 | 5.65 | 5.71 | 5.59 | 5.66 | 8825 |
| 25/08/2026 | 5.66 | 5.66 | 5.59 | 5.64 | 5392 |
| 24/08/2026 | 5.73 | 5.86 | 5.61 | 5.66 | 8403 |
| 21/08/2026 | 5.50 | 5.61 | 5.50 | 5.57 | 16152 |
| 20/08/2026 | 5.48 | 5.81 | 5.44 | 5.57 | 18986 |
| 19/08/2026 | 5.58 | 5.80 | 5.55 | 5.63 | 14040 |
| 18/08/2026 | 5.59 | 5.65 | 5.55 | 5.55 | 7109 |
| 14/08/2026 | 5.59 | 5.64 | 5.55 | 5.61 | 7705 |
| 13/08/2026 | 5.57 | 5.62 | 5.53 | 5.61 | 6873 |
| 12/08/2026 | 5.45 | 5.57 | 5.44 | 5.56 | 13641 |
| 11/08/2026 | 5.65 | 5.68 | 5.46 | 5.52 | 5199 |
| 10/08/2026 | 5.55 | 5.77 | 5.46 | 5.60 | 17063 |
| 07/08/2026 | 5.53 | 5.56 | 5.46 | 5.50 | 7028 |
| 06/08/2026 | 5.53 | 5.62 | 5.48 | 5.50 | 6746 |
| 05/08/2026 | 5.60 | 5.61 | 5.48 | 5.55 | 5317 |
| 04/08/2026 | 5.51 | 5.58 | 5.45 | 5.55 | 6536 |
| 03/08/2026 | 5.54 | 5.64 | 5.50 | 5.52 | 12011 |
| 31/07/2026 | 5.50 | 5.68 | 5.48 | 5.62 | 5974 |
| 30/07/2026 | 5.68 | 5.73 | 5.49 | 5.56 | 3570 |
| 29/07/2026 | 5.67 | 5.78 | 5.66 | 5.69 | 7379 |
| 28/07/2026 | 5.72 | 5.82 | 5.66 | 5.67 | 8875 |
| 27/07/2026 | 5.57 | 5.63 | 5.54 | 5.58 | 10818 |
| 24/07/2026 | 5.52 | 5.53 | 5.42 | 5.49 | 6212 |
| 23/07/2026 | 5.42 | 5.47 | 5.40 | 5.47 | 5354 |
| 22/07/2026 | 5.55 | 5.59 | 5.46 | 5.50 | 2865 |
| 21/07/2026 | 5.51 | 5.51 | 5.45 | 5.50 | 10270 |
| 20/07/2026 | 5.52 | 5.56 | 5.50 | 5.54 | 4233 |
| 17/07/2026 | 5.60 | 5.67 | 5.49 | 5.53 | 9735 |
| 16/07/2026 | 5.42 | 5.57 | 5.42 | 5.51 | 3428 |
| 15/07/2026 | 5.41 | 5.46 | 5.32 | 5.41 | 2359 |
| 14/07/2026 | 5.44 | 5.49 | 5.38 | 5.42 | 5743 |
| 13/07/2026 | 5.41 | 5.53 | 5.41 | 5.45 | 6694 |
| 10/07/2026 | 5.49 | 5.49 | 5.22 | 5.43 | 3103 |
| 08/07/2026 | 5.44 | 5.50 | 5.44 | 5.49 | 9882 |
| 07/07/2026 | 5.47 | 5.64 | 5.40 | 5.51 | 11473 |
| 06/07/2026 | 5.50 | 5.50 | 5.37 | 5.42 | 6404 |
| 03/07/2026 | 5.57 | 5.62 | 5.48 | 5.55 | 6660 |
| 02/07/2026 | 5.37 | 5.71 | 5.37 | 5.50 | 5812 |
| 01/07/2026 | 5.39 | 5.39 | 5.32 | 5.35 | 7516 |
| 30/06/2026 | 5.48 | 5.64 | 5.34 | 5.37 | 11695 |