XMED
CEDEAR USDState Street SPDR S&P Metals & Mining ETF · XME · NYSE Arca
ISIN: AR0235356091 · Subyacente: ETF · Valor representado:
Último cierre
4.18
-0.02
-0.48%
Datos al 09/09/2026
Datos de la rueda actual
Apertura 4.24
Mínimo 4.15
Máximo 4.24
Volumen 44
Instrumento
- Emisor
- Caja de Valores 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 | 4.24 | 4.24 | 4.15 | 4.18 | 44 |
| 08/09/2026 | 4.23 | 4.25 | 4.20 | 4.20 | 259 |
| 07/09/2026 | 4.23 | 4.23 | 4.21 | 4.21 | 95 |
| 04/09/2026 | 4.15 | 4.17 | 4.07 | 4.07 | 586 |
| 03/09/2026 | 4.13 | 4.14 | 4.08 | 4.13 | 979 |
| 02/09/2026 | 4.14 | 4.15 | 4.14 | 4.15 | 190 |
| 01/09/2026 | 4.03 | 4.07 | 4.03 | 4.07 | 171 |
| 31/08/2026 | 4.15 | 4.15 | 4.13 | 4.13 | 784 |
| 28/08/2026 | 4.25 | 4.28 | 4.10 | 4.17 | 982 |
| 27/08/2026 | 4.25 | 4.27 | 4.24 | 4.25 | 58 |
| 26/08/2026 | 4.16 | 4.19 | 4.13 | 4.13 | 205 |
| 25/08/2026 | 4.10 | 4.17 | 4.10 | 4.12 | 334 |
| 24/08/2026 | 4.11 | 4.11 | 4.01 | 4.04 | 2442 |
| 21/08/2026 | 4.10 | 4.16 | 4.06 | 4.09 | 489 |
| 20/08/2026 | 4.05 | 4.05 | 3.98 | 4.00 | 162 |
| 19/08/2026 | 3.98 | 4.10 | 3.98 | 4.04 | 137 |
| 18/08/2026 | 4.01 | 4.01 | 3.94 | 3.97 | 206 |
| 14/08/2026 | 0.00 | 0.00 | 0.00 | 4.02 | 0 |
| 13/08/2026 | 4.08 | 4.08 | 4.00 | 4.02 | 511 |
| 12/08/2026 | 4.05 | 4.07 | 3.95 | 4.06 | 505 |
| 11/08/2026 | 4.07 | 4.07 | 4.05 | 4.05 | 376 |
| 10/08/2026 | 4.03 | 4.07 | 4.00 | 4.06 | 1260 |
| 07/08/2026 | 3.84 | 4.03 | 3.84 | 4.03 | 422 |
| 06/08/2026 | 3.87 | 3.89 | 3.83 | 3.83 | 725 |
| 05/08/2026 | 3.78 | 3.87 | 3.78 | 3.87 | 99 |
| 04/08/2026 | 3.61 | 3.61 | 3.61 | 3.61 | 603 |
| 03/08/2026 | 3.52 | 3.56 | 3.52 | 3.56 | 75 |
| 31/07/2026 | 3.46 | 3.52 | 3.46 | 3.52 | 4 |
| 30/07/2026 | 3.45 | 3.54 | 3.45 | 3.54 | 188 |
| 29/07/2026 | 3.46 | 3.46 | 3.42 | 3.42 | 472 |
| 28/07/2026 | 3.51 | 3.56 | 3.51 | 3.54 | 193 |
| 27/07/2026 | 3.61 | 3.61 | 3.54 | 3.56 | 12 |
| 24/07/2026 | 3.56 | 3.61 | 3.51 | 3.51 | 122 |
| 23/07/2026 | 0.00 | 0.00 | 0.00 | 3.61 | 0 |
| 22/07/2026 | 3.62 | 3.62 | 3.61 | 3.61 | 184 |
| 21/07/2026 | 3.46 | 3.56 | 3.46 | 3.49 | 36 |
| 20/07/2026 | 3.43 | 3.47 | 3.40 | 3.47 | 89 |
| 17/07/2026 | 3.40 | 3.43 | 3.38 | 3.40 | 695 |
| 16/07/2026 | 3.38 | 3.44 | 3.38 | 3.44 | 22 |
| 15/07/2026 | 3.64 | 3.64 | 3.55 | 3.59 | 124 |
| 14/07/2026 | 3.59 | 3.62 | 3.50 | 3.62 | 959 |
| 13/07/2026 | 3.56 | 3.56 | 3.52 | 3.52 | 42 |
| 10/07/2026 | 3.48 | 3.48 | 3.48 | 3.48 | 6 |
| 08/07/2026 | 3.47 | 3.48 | 3.46 | 3.48 | 13 |
| 07/07/2026 | 3.55 | 3.56 | 3.48 | 3.51 | 593 |
| 06/07/2026 | 3.73 | 3.73 | 3.67 | 3.68 | 903 |
| 03/07/2026 | 3.56 | 3.72 | 3.55 | 3.70 | 54 |
| 02/07/2026 | 3.74 | 3.78 | 3.59 | 3.61 | 613 |
| 01/07/2026 | 3.69 | 3.69 | 3.60 | 3.62 | 435 |
| 30/06/2026 | 0.00 | 0.00 | 0.00 | 3.70 | 0 |