XME
CEDEAR ARSState Street SPDR S&P Metals & Mining ETF · XME · NYSE Arca
ISIN: AR0235356091 · Subyacente: ETF · Valor representado:
Último cierre
6340.00
-20.00
-0.31%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 6425.00
Mínimo 6335.00
Máximo 6425.00
Volumen 33701
Instrumento
- Emisor
- Caja de Valores 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 | 6425.00 | 6425.00 | 6335.00 | 6340.00 | 33701 |
| 08/09/2026 | 6400.00 | 6445.00 | 6355.00 | 6360.00 | 2988 |
| 07/09/2026 | 6165.00 | 6570.00 | 6165.00 | 6290.00 | 237 |
| 04/09/2026 | 6235.00 | 6310.00 | 6230.00 | 6260.00 | 2367 |
| 03/09/2026 | 6415.00 | 6415.00 | 6235.00 | 6285.00 | 4619 |
| 02/09/2026 | 6250.00 | 6385.00 | 6250.00 | 6350.00 | 3170 |
| 01/09/2026 | 6225.00 | 6290.00 | 6130.00 | 6145.00 | 5951 |
| 31/08/2026 | 6330.00 | 6380.00 | 6275.00 | 6305.00 | 5526 |
| 28/08/2026 | 6575.00 | 6600.00 | 6315.00 | 6360.00 | 8906 |
| 27/08/2026 | 6470.00 | 6570.00 | 6405.00 | 6570.00 | 1047 |
| 26/08/2026 | 6425.00 | 6550.00 | 6390.00 | 6455.00 | 3323 |
| 25/08/2026 | 6275.00 | 6415.00 | 6250.00 | 6405.00 | 5078 |
| 24/08/2026 | 6400.00 | 6415.00 | 6240.00 | 6285.00 | 4375 |
| 21/08/2026 | 6200.00 | 6330.00 | 6200.00 | 6325.00 | 4211 |
| 20/08/2026 | 6100.00 | 6115.00 | 5980.00 | 6060.00 | 9621 |
| 19/08/2026 | 6200.00 | 6270.00 | 6060.00 | 6125.00 | 5273 |
| 18/08/2026 | 6105.00 | 6130.00 | 5935.00 | 5955.00 | 4319 |
| 14/08/2026 | 6100.00 | 6265.00 | 6100.00 | 6160.00 | 3525 |
| 13/08/2026 | 6200.00 | 6200.00 | 6080.00 | 6100.00 | 10436 |
| 12/08/2026 | 6205.00 | 6250.00 | 6155.00 | 6155.00 | 4244 |
| 11/08/2026 | 6215.00 | 6260.00 | 6160.00 | 6185.00 | 2657 |
| 10/08/2026 | 6075.00 | 6220.00 | 6075.00 | 6170.00 | 7368 |
| 07/08/2026 | 6070.00 | 6100.00 | 5955.00 | 6085.00 | 11434 |
| 06/08/2026 | 5825.00 | 5925.00 | 5765.00 | 5785.00 | 20605 |
| 05/08/2026 | 5800.00 | 5935.00 | 5800.00 | 5895.00 | 6159 |
| 04/08/2026 | 5550.00 | 5700.00 | 5540.00 | 5685.00 | 3845 |
| 03/08/2026 | 5250.00 | 5405.00 | 5240.00 | 5405.00 | 811 |
| 31/07/2026 | 5345.00 | 5345.00 | 5195.00 | 5260.00 | 1432 |
| 30/07/2026 | 5215.00 | 5335.00 | 5180.00 | 5325.00 | 3754 |
| 29/07/2026 | 5280.00 | 5320.00 | 5115.00 | 5130.00 | 6837 |
| 28/07/2026 | 5465.00 | 5465.00 | 5335.00 | 5385.00 | 1238 |
| 27/07/2026 | 5420.00 | 5500.00 | 5390.00 | 5465.00 | 2543 |
| 24/07/2026 | 5410.00 | 5475.00 | 5380.00 | 5400.00 | 874 |
| 23/07/2026 | 5375.00 | 5495.00 | 5375.00 | 5455.00 | 1016 |
| 22/07/2026 | 5400.00 | 5490.00 | 5400.00 | 5400.00 | 2235 |
| 21/07/2026 | 5230.00 | 5345.00 | 5200.00 | 5345.00 | 2131 |
| 20/07/2026 | 5175.00 | 5215.00 | 5090.00 | 5095.00 | 1579 |
| 17/07/2026 | 5135.00 | 5230.00 | 5040.00 | 5190.00 | 16793 |
| 16/07/2026 | 5305.00 | 5305.00 | 5130.00 | 5150.00 | 827 |
| 15/07/2026 | 5475.00 | 5475.00 | 5280.00 | 5380.00 | 1467 |
| 14/07/2026 | 5500.00 | 5505.00 | 5380.00 | 5420.00 | 1982 |
| 13/07/2026 | 5415.00 | 5420.00 | 5305.00 | 5315.00 | 2097 |
| 10/07/2026 | 5415.00 | 5455.00 | 5370.00 | 5430.00 | 249 |
| 08/07/2026 | 5350.00 | 5395.00 | 5220.00 | 5370.00 | 7952 |
| 07/07/2026 | 5495.00 | 5495.00 | 5300.00 | 5380.00 | 10058 |
| 06/07/2026 | 5615.00 | 5615.00 | 5505.00 | 5580.00 | 4912 |
| 03/07/2026 | 5650.00 | 5680.00 | 5385.00 | 5665.00 | 219 |
| 02/07/2026 | 5675.00 | 5745.00 | 5410.00 | 5485.00 | 3281 |
| 01/07/2026 | 5525.00 | 5655.00 | 5465.00 | 5490.00 | 1584 |
| 30/06/2026 | 5525.00 | 5600.00 | 5470.00 | 5545.00 | 2691 |