XLVC
CEDEAR EXTState Street Health Care Select Sector SPDR ETF · XLV · NYSE Arca
ISIN: AR0216856044 · Subyacente: ETF · Valor representado:
Último cierre
5.77
-0.04
-0.69%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 5.74
Mínimo 5.74
Máximo 5.81
Volumen 617
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 | 5.74 | 5.81 | 5.74 | 5.77 | 617 |
| 08/09/2026 | 5.84 | 5.84 | 5.50 | 5.81 | 933 |
| 07/09/2026 | 5.87 | 5.87 | 5.77 | 5.85 | 515 |
| 04/09/2026 | 5.94 | 6.00 | 5.92 | 5.92 | 111 |
| 03/09/2026 | 5.96 | 5.96 | 5.96 | 5.96 | 3 |
| 02/09/2026 | 6.06 | 6.06 | 5.99 | 5.99 | 24 |
| 01/09/2026 | 5.96 | 6.01 | 5.96 | 6.01 | 215 |
| 31/08/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 28/08/2026 | 0.00 | 0.00 | 0.00 | 5.97 | 0 |
| 27/08/2026 | 5.97 | 5.97 | 5.97 | 5.97 | 42 |
| 26/08/2026 | 6.09 | 6.09 | 6.00 | 6.00 | 737 |
| 25/08/2026 | 6.01 | 6.07 | 6.01 | 6.07 | 116 |
| 24/08/2026 | 6.02 | 6.04 | 6.02 | 6.04 | 991 |
| 21/08/2026 | 5.97 | 6.11 | 5.97 | 6.11 | 564 |
| 20/08/2026 | 6.04 | 6.05 | 6.00 | 6.00 | 223 |
| 19/08/2026 | 6.06 | 6.06 | 6.05 | 6.05 | 394 |
| 18/08/2026 | 6.00 | 6.00 | 5.83 | 5.84 | 1873 |
| 14/08/2026 | 5.73 | 5.80 | 5.73 | 5.80 | 34 |
| 13/08/2026 | 5.91 | 5.91 | 5.84 | 5.84 | 9 |
| 12/08/2026 | 5.85 | 5.85 | 5.85 | 5.85 | 2 |
| 11/08/2026 | 5.98 | 5.98 | 5.80 | 5.80 | 238 |
| 10/08/2026 | 5.80 | 5.86 | 5.79 | 5.86 | 30 |
| 07/08/2026 | 5.70 | 5.71 | 5.67 | 5.71 | 3 |
| 06/08/2026 | 5.65 | 5.65 | 5.61 | 5.61 | 922 |
| 05/08/2026 | 5.65 | 5.69 | 5.60 | 5.66 | 391 |
| 04/08/2026 | 5.64 | 5.64 | 5.64 | 5.64 | 25 |
| 03/08/2026 | 5.61 | 5.78 | 5.61 | 5.71 | 96 |
| 31/07/2026 | 5.56 | 5.64 | 5.56 | 5.63 | 656 |
| 30/07/2026 | 5.62 | 5.71 | 5.62 | 5.71 | 33 |
| 29/07/2026 | 5.81 | 5.92 | 5.78 | 5.78 | 26 |
| 28/07/2026 | 0.00 | 0.00 | 0.00 | 5.66 | 0 |
| 27/07/2026 | 5.61 | 5.67 | 5.61 | 5.66 | 1226 |
| 24/07/2026 | 5.75 | 5.75 | 5.75 | 5.75 | 130 |
| 23/07/2026 | 5.55 | 5.59 | 5.55 | 5.59 | 433 |
| 22/07/2026 | 5.51 | 5.52 | 5.49 | 5.52 | 477 |
| 21/07/2026 | 5.47 | 5.62 | 5.47 | 5.51 | 2111 |
| 20/07/2026 | 5.66 | 5.66 | 5.53 | 5.53 | 653 |
| 17/07/2026 | 5.78 | 5.78 | 5.65 | 5.69 | 221 |
| 16/07/2026 | 5.60 | 5.60 | 5.60 | 5.60 | 8 |
| 15/07/2026 | 5.48 | 5.48 | 5.48 | 5.48 | 22 |
| 14/07/2026 | 0.00 | 0.00 | 0.00 | 6.00 | 0 |
| 13/07/2026 | 5.80 | 6.00 | 5.80 | 6.00 | 61 |
| 10/07/2026 | 0.00 | 0.00 | 0.00 | 5.66 | 0 |
| 08/07/2026 | 5.66 | 5.66 | 5.66 | 5.66 | 9 |
| 07/07/2026 | 5.84 | 5.84 | 5.84 | 5.84 | 2 |
| 06/07/2026 | 5.69 | 5.73 | 5.56 | 5.73 | 609 |
| 03/07/2026 | 5.77 | 5.90 | 5.72 | 5.81 | 104 |
| 02/07/2026 | 5.68 | 5.68 | 5.65 | 5.66 | 95 |
| 01/07/2026 | 5.50 | 5.53 | 5.50 | 5.53 | 40 |
| 30/06/2026 | 5.62 | 5.62 | 5.47 | 5.47 | 2 |