|
 S&P 500 INDEX - [Ticker: ^GSPC] |     | | Última Transacción | 2.700,060 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --90.31 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.785,930 | Mínimo | 2.697,180 | | Volumen | 4.294.967.295 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2.579,430 x 0 - 2.580,060 x 0 | Yield | | | Cierre Anterior | 2.790,370 | PER | 0,00% | | Apertura | 2.782,430 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para ^GSPC desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1.455,22 | 931.800.000 | 1.478,00 | 1.438,36 | 1.469,25 | 00:00:00 | | 2000-01-04 | 1.399,42 | 1.009.000.000 | 1.455,22 | 1.397,43 | 1.455,22 | 00:00:00 | | 2000-01-05 | 1.402,11 | 1.085.500.000 | 1.413,27 | 1.377,68 | 1.399,42 | 00:00:00 | | 2000-01-06 | 1.403,45 | 1.092.300.000 | 1.411,90 | 1.392,10 | 1.402,11 | 00:00:00 | | 2000-01-07 | 1.441,47 | 1.225.200.000 | 1.441,47 | 1.400,73 | 1.403,45 | 00:00:00 | | 2000-01-10 | 1.457,60 | 1.064.800.000 | 1.464,36 | 1.441,47 | 1.441,47 | 00:00:00 | | 2000-01-11 | 1.438,56 | 1.014.000.000 | 1.458,66 | 1.434,42 | 1.457,60 | 00:00:00 | | 2000-01-12 | 1.432,25 | 974.600.000 | 1.442,60 | 1.427,08 | 1.438,56 | 00:00:00 | | 2000-01-13 | 1.449,68 | 1.030.400.000 | 1.454,20 | 1.432,25 | 1.432,25 | 00:00:00 | | 2000-01-14 | 1.465,15 | 1.085.900.000 | 1.473,00 | 1.449,68 | 1.449,68 | 00:00:00 | | 2000-01-18 | 1.455,14 | 1.056.700.000 | 1.465,15 | 1.451,30 | 1.465,15 | 00:00:00 | | 2000-01-19 | 1.455,90 | 1.087.800.000 | 1.461,39 | 1.448,68 | 1.455,14 | 00:00:00 | | 2000-01-20 | 1.445,57 | 1.100.700.000 | 1.465,71 | 1.438,54 | 1.455,90 | 00:00:00 | | 2000-01-21 | 1.441,36 | 1.209.800.000 | 1.453,18 | 1.439,60 | 1.445,57 | 00:00:00 | | 2000-01-24 | 1.401,53 | 1.115.800.000 | 1.454,09 | 1.395,42 | 1.441,36 | 00:00:00 | | 2000-01-25 | 1.410,03 | 1.073.700.000 | 1.414,26 | 1.388,49 | 1.401,53 | 00:00:00 | | 2000-01-26 | 1.404,09 | 1.117.300.000 | 1.412,73 | 1.400,16 | 1.410,03 | 00:00:00 | | 2000-01-27 | 1.398,56 | 1.129.500.000 | 1.418,86 | 1.370,99 | 1.404,09 | 00:00:00 | | 2000-01-28 | 1.360,16 | 1.095.800.000 | 1.398,56 | 1.356,20 | 1.398,56 | 00:00:00 | | 2000-01-31 | 1.394,46 | 993.800.000 | 1.394,48 | 1.350,14 | 1.360,16 | 00:00:00 | | 2000-02-01 | 1.409,28 | 981.000.000 | 1.412,49 | 1.384,79 | 1.394,46 | 00:00:00 | | 2000-02-02 | 1.409,12 | 1.038.600.000 | 1.420,61 | 1.403,49 | 1.409,28 | 00:00:00 | | 2000-02-03 | 1.424,97 | 1.146.500.000 | 1.425,78 | 1.398,52 | 1.409,12 | 00:00:00 | | 2000-02-04 | 1.424,37 | 1.045.100.000 | 1.435,91 | 1.420,63 | 1.424,97 | 00:00:00 | | 2000-02-07 | 1.424,24 | 918.100.000 | 1.427,15 | 1.413,33 | 1.424,37 | 00:00:00 | | 2000-02-08 | 1.441,72 | 1.047.700.000 | 1.441,83 | 1.424,24 | 1.424,24 | 00:00:00 | | 2000-02-09 | 1.411,71 | 1.050.500.000 | 1.444,55 | 1.411,65 | 1.441,72 | 00:00:00 | | 2000-02-10 | 1.416,83 | 1.058.800.000 | 1.422,10 | 1.406,43 | 1.411,70 | 00:00:00 | | 2000-02-11 | 1.387,12 | 1.025.700.000 | 1.416,83 | 1.378,89 | 1.416,83 | 00:00:00 | | 2000-02-14 | 1.389,94 | 927.300.000 | 1.394,93 | 1.380,53 | 1.387,12 | 00:00:00 | | 2000-02-15 | 1.402,05 | 1.092.100.000 | 1.407,72 | 1.376,25 | 1.389,94 | 00:00:00 | | 2000-02-16 | 1.387,67 | 1.018.800.000 | 1.404,55 | 1.385,58 | 1.402,05 | 00:00:00 | | 2000-02-17 | 1.388,26 | 1.034.800.000 | 1.399,88 | 1.380,07 | 1.387,67 | 00:00:00 | | 2000-02-18 | 1.346,09 | 1.042.300.000 | 1.388,59 | 1.345,32 | 1.388,26 | 00:00:00 | | 2000-02-22 | 1.352,17 | 980.000.000 | 1.358,11 | 1.331,88 | 1.346,09 | 00:00:00 | | 2000-02-23 | 1.360,69 | 993.700.000 | 1.370,11 | 1.342,44 | 1.352,17 | 00:00:00 | | 2000-02-24 | 1.353,43 | 1.215.000.000 | 1.364,80 | 1.329,88 | 1.360,69 | 00:00:00 | | 2000-02-25 | 1.333,36 | 1.065.200.000 | 1.362,14 | 1.329,15 | 1.353,43 | 00:00:00 | | 2000-02-28 | 1.348,05 | 1.026.500.000 | 1.360,82 | 1.325,07 | 1.333,36 | 00:00:00 | | 2000-02-29 | 1.366,42 | 1.204.300.000 | 1.369,63 | 1.348,05 | 1.348,05 | 00:00:00 | | 2000-03-01 | 1.379,19 | 1.274.100.000 | 1.383,46 | 1.366,42 | 1.366,42 | 00:00:00 | | 2000-03-02 | 1.381,76 | 1.198.600.000 | 1.386,56 | 1.370,35 | 1.379,19 | 00:00:00 | | 2000-03-03 | 1.409,17 | 1.150.300.000 | 1.410,88 | 1.381,76 | 1.381,76 | 00:00:00 | | 2000-03-06 | 1.391,28 | 1.029.000.000 | 1.409,74 | 1.384,75 | 1.409,17 | 00:00:00 | | 2000-03-07 | 1.355,62 | 1.314.100.000 | 1.399,21 | 1.349,99 | 1.391,28 | 00:00:00 | | 2000-03-08 | 1.366,70 | 1.203.000.000 | 1.373,79 | 1.346,62 | 1.355,62 | 00:00:00 | | 2000-03-09 | 1.401,69 | 1.123.000.000 | 1.401,82 | 1.357,88 | 1.366,70 | 00:00:00 | | 2000-03-10 | 1.395,07 | 1.138.800.000 | 1.413,46 | 1.392,07 | 1.401,69 | 00:00:00 | | 2000-03-13 | 1.383,62 | 1.016.100.000 | 1.398,39 | 1.364,84 | 1.395,07 | 00:00:00 | | 2000-03-14 | 1.359,15 | 1.094.000.000 | 1.395,15 | 1.359,15 | 1.383,62 | 00:00:00 | | 2000-03-15 | 1.392,14 | 1.302.800.000 | 1.397,99 | 1.356,99 | 1.359,15 | 00:00:00 | | 2000-03-16 | 1.458,47 | 1.482.300.000 | 1.458,47 | 1.392,15 | 1.392,15 | 00:00:00 | | 2000-03-17 | 1.464,47 | 1.295.100.000 | 1.477,33 | 1.453,32 | 1.458,47 | 00:00:00 | | 2000-03-20 | 1.456,63 | 920.800.000 | 1.470,30 | 1.448,49 | 1.464,47 | 00:00:00 | | 2000-03-21 | 1.493,87 | 1.065.900.000 | 1.493,92 | 1.446,06 | 1.456,63 | 00:00:00 | | 2000-03-22 | 1.500,64 | 1.075.000.000 | 1.505,08 | 1.487,33 | 1.493,87 | 00:00:00 | | 2000-03-23 | 1.527,35 | 1.078.300.000 | 1.532,50 | 1.492,39 | 1.500,64 | 00:00:00 | | 2000-03-24 | 1.527,46 | 1.052.200.000 | 1.552,87 | 1.516,83 | 1.527,35 | 00:00:00 | | 2000-03-27 | 1.523,86 | 901.000.000 | 1.534,63 | 1.518,46 | 1.527,46 | 00:00:00 | | 2000-03-28 | 1.507,73 | 959.100.000 | 1.527,36 | 1.507,09 | 1.523,86 | 00:00:00 | | 2000-03-29 | 1.508,52 | 1.061.900.000 | 1.521,45 | 1.497,45 | 1.507,73 | 00:00:00 | | 2000-03-30 | 1.487,92 | 1.193.400.000 | 1.517,38 | 1.474,63 | 1.508,52 | 00:00:00 | | 2000-03-31 | 1.498,58 | 1.227.400.000 | 1.519,81 | 1.484,38 | 1.487,92 | 00:00:00 | | 2000-04-03 | 1.505,97 | 1.021.700.000 | 1.507,19 | 1.486,96 | 1.498,58 | 00:00:00 | | 2000-04-04 | 1.494,73 | 1.515.460.000 | 1.526,45 | 1.416,41 | 1.505,98 | 00:00:00 | | 2000-04-05 | 1.487,37 | 1.110.300.000 | 1.506,55 | 1.478,05 | 1.494,73 | 00:00:00 | | 2000-04-06 | 1.501,34 | 1.008.000.000 | 1.511,76 | 1.487,37 | 1.487,37 | 00:00:00 | | 2000-04-07 | 1.516,35 | 891.600.000 | 1.518,68 | 1.501,34 | 1.501,34 | 00:00:00 | | 2000-04-10 | 1.504,46 | 853.700.000 | 1.527,19 | 1.503,35 | 1.516,35 | 00:00:00 | | 2000-04-11 | 1.500,59 | 971.400.000 | 1.512,80 | 1.486,78 | 1.504,46 | 00:00:00 | | 2000-04-12 | 1.467,17 | 1.175.900.000 | 1.509,08 | 1.466,15 | 1.500,59 | 00:00:00 | | 2000-04-13 | 1.440,51 | 1.032.000.000 | 1.477,52 | 1.439,34 | 1.467,17 | 00:00:00 | | 2000-04-14 | 1.356,56 | 1.279.700.000 | 1.440,51 | 1.339,40 | 1.440,51 | 00:00:00 | | 2000-04-17 | 1.401,44 | 1.204.700.000 | 1.401,53 | 1.346,50 | 1.356,56 | 00:00:00 | | 2000-04-18 | 1.441,61 | 1.109.400.000 | 1.441,61 | 1.397,81 | 1.401,44 | 00:00:00 | | 2000-04-19 | 1.427,47 | 1.001.400.000 | 1.447,69 | 1.424,26 | 1.441,61 | 00:00:00 | | 2000-04-20 | 1.434,54 | 896.200.000 | 1.435,49 | 1.422,08 | 1.427,47 | 00:00:00 | | 2000-04-24 | 1.429,86 | 868.700.000 | 1.434,54 | 1.407,13 | 1.434,54 | 00:00:00 | | 2000-04-25 | 1.477,44 | 1.071.100.000 | 1.477,67 | 1.429,86 | 1.429,86 | 00:00:00 | | 2000-04-26 | 1.460,99 | 999.600.000 | 1.482,94 | 1.456,98 | 1.477,44 | 00:00:00 | | 2000-04-27 | 1.464,92 | 1.111.000.000 | 1.469,21 | 1.434,81 | 1.460,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
