XLVD
CEDEAR USDState Street Health Care Select Sector SPDR ETF · XLV · NYSE Arca
ISIN: AR0216856044 · Subyacente: ETF · Valor representado:
Último cierre
6.00
-0.06
-0.99%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6.04
Mínimo 5.94
Máximo 6.06
Volumen 10100
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 | 6.04 | 6.06 | 5.94 | 6.00 | 10100 |
| 08/09/2026 | 6.10 | 6.18 | 5.95 | 6.06 | 18280 |
| 07/09/2026 | 6.26 | 6.26 | 6.00 | 6.14 | 9498 |
| 04/09/2026 | 6.22 | 6.26 | 6.11 | 6.22 | 9418 |
| 03/09/2026 | 6.23 | 6.29 | 6.14 | 6.22 | 9318 |
| 02/09/2026 | 6.18 | 6.27 | 6.17 | 6.23 | 13889 |
| 01/09/2026 | 6.26 | 6.32 | 6.14 | 6.15 | 11223 |
| 31/08/2026 | 6.17 | 6.18 | 6.07 | 6.16 | 21340 |
| 28/08/2026 | 6.24 | 6.25 | 6.11 | 6.19 | 11761 |
| 27/08/2026 | 6.40 | 6.40 | 6.15 | 6.20 | 11918 |
| 26/08/2026 | 6.29 | 6.29 | 6.18 | 6.25 | 10305 |
| 25/08/2026 | 6.39 | 6.39 | 6.20 | 6.31 | 18307 |
| 24/08/2026 | 6.26 | 6.35 | 6.20 | 6.29 | 8245 |
| 21/08/2026 | 6.15 | 6.31 | 6.14 | 6.29 | 12116 |
| 20/08/2026 | 6.25 | 6.50 | 6.15 | 6.16 | 20328 |
| 19/08/2026 | 6.15 | 6.36 | 6.09 | 6.26 | 14963 |
| 18/08/2026 | 6.03 | 6.18 | 6.03 | 6.13 | 12751 |
| 14/08/2026 | 6.09 | 6.09 | 5.94 | 6.04 | 8392 |
| 13/08/2026 | 6.20 | 6.20 | 6.01 | 6.06 | 8431 |
| 12/08/2026 | 5.96 | 6.09 | 5.93 | 6.07 | 13611 |
| 11/08/2026 | 6.10 | 6.11 | 6.00 | 6.02 | 10257 |
| 10/08/2026 | 6.00 | 6.05 | 5.95 | 6.05 | 10699 |
| 07/08/2026 | 5.85 | 5.94 | 5.80 | 5.89 | 5138 |
| 06/08/2026 | 5.94 | 5.94 | 5.81 | 5.89 | 5017 |
| 05/08/2026 | 5.85 | 5.91 | 5.82 | 5.87 | 10396 |
| 04/08/2026 | 5.81 | 5.86 | 5.75 | 5.80 | 9204 |
| 03/08/2026 | 5.86 | 5.94 | 5.76 | 5.85 | 6668 |
| 31/07/2026 | 5.89 | 5.89 | 5.74 | 5.84 | 8260 |
| 30/07/2026 | 6.09 | 6.09 | 5.80 | 5.87 | 7645 |
| 29/07/2026 | 6.03 | 6.15 | 5.96 | 5.96 | 5072 |
| 28/07/2026 | 5.95 | 6.18 | 5.95 | 6.03 | 6351 |
| 27/07/2026 | 5.87 | 6.00 | 5.79 | 5.90 | 10712 |
| 24/07/2026 | 5.81 | 5.90 | 5.80 | 5.89 | 10130 |
| 23/07/2026 | 5.74 | 5.85 | 5.73 | 5.81 | 5041 |
| 22/07/2026 | 5.85 | 5.85 | 5.71 | 5.74 | 8567 |
| 21/07/2026 | 5.71 | 5.76 | 5.64 | 5.73 | 11493 |
| 20/07/2026 | 5.80 | 5.81 | 5.73 | 5.74 | 4320 |
| 17/07/2026 | 5.79 | 5.86 | 5.72 | 5.76 | 7528 |
| 16/07/2026 | 5.68 | 5.84 | 5.68 | 5.75 | 21365 |
| 15/07/2026 | 5.59 | 5.77 | 5.59 | 5.64 | 3364 |
| 14/07/2026 | 5.69 | 5.69 | 5.60 | 5.65 | 12959 |
| 13/07/2026 | 5.78 | 5.78 | 5.71 | 5.73 | 5279 |
| 10/07/2026 | 5.93 | 5.93 | 5.67 | 5.75 | 3287 |
| 08/07/2026 | 5.80 | 5.90 | 5.79 | 5.79 | 7540 |
| 07/07/2026 | 5.76 | 6.00 | 5.76 | 5.86 | 5642 |
| 06/07/2026 | 6.18 | 6.18 | 5.64 | 5.80 | 10405 |
| 03/07/2026 | 5.82 | 6.18 | 5.76 | 6.17 | 7485 |
| 02/07/2026 | 5.69 | 5.85 | 5.69 | 5.82 | 6318 |
| 01/07/2026 | 5.63 | 5.70 | 5.62 | 5.66 | 8056 |
| 30/06/2026 | 5.65 | 5.77 | 5.55 | 5.58 | 46981 |