|
 S&P/TSX Composite - [Ticker: ^GSPTSE] |     | | Última Transacción | 16.035,250 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +9,660 (+0,060%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 16.105,880 | Mínimo | 16.019,410 | | Volumen | 191.903.893 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16.031,740 x 0 - 16.038,880 x 0 | Yield | | | Cierre Anterior | 16.025,590 | PER | 0,00% | | Apertura | 16.093,390 | 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 ^GSPTSE desde 2000-01-01 hasta 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 8.202,60 | 0 | 8.305,91 | 8.157,60 | 8.271,66 | 00:00:00 | | 2000-01-05 | 8.119,42 | 0 | 8.147,21 | 8.018,57 | 8.100,21 | 00:00:00 | | 2000-01-06 | 8.114,24 | 0 | 8.186,39 | 8.075,68 | 8.136,98 | 00:00:00 | | 2000-01-07 | 8.429,42 | 0 | 8.429,97 | 8.193,39 | 8.193,39 | 00:00:00 | | 2000-01-10 | 8.602,50 | 0 | 8.610,82 | 8.509,10 | 8.544,31 | 00:00:00 | | 2000-01-11 | 8.442,61 | 0 | 8.634,71 | 8.442,61 | 8.581,64 | 00:00:00 | | 2000-01-12 | 8.359,96 | 0 | 8.444,25 | 8.327,54 | 8.444,25 | 00:00:00 | | 2000-01-13 | 8.417,94 | 0 | 8.450,67 | 8.383,26 | 8.423,70 | 00:00:00 | | 2000-01-14 | 8.357,46 | 0 | 8.531,22 | 8.357,46 | 8.531,22 | 00:00:00 | | 2000-01-17 | 8.479,27 | 0 | 8.479,27 | 8.422,95 | 8.430,21 | 00:00:00 | | 2000-01-18 | 8.589,65 | 0 | 8.595,05 | 8.432,17 | 8.432,17 | 00:00:00 | | 2000-01-19 | 8.635,07 | 0 | 8.689,09 | 8.624,44 | 8.624,44 | 00:00:00 | | 2000-01-20 | 8.682,93 | 0 | 8.740,88 | 8.677,37 | 8.697,73 | 00:00:00 | | 2000-01-21 | 8.634,91 | 0 | 8.755,63 | 8.634,51 | 8.755,63 | 00:00:00 | | 2000-01-24 | 8.458,75 | 0 | 8.752,12 | 8.453,58 | 8.752,12 | 00:00:00 | | 2000-01-25 | 8.505,48 | 0 | 8.537,62 | 8.414,74 | 8.467,81 | 00:00:00 | | 2000-01-26 | 8.582,57 | 0 | 8.657,58 | 8.572,77 | 8.632,45 | 00:00:00 | | 2000-01-27 | 8.645,84 | 0 | 8.754,30 | 8.562,68 | 8.675,94 | 00:00:00 | | 2000-01-28 | 8.390,40 | 0 | 8.625,24 | 8.389,29 | 8.588,03 | 00:00:00 | | 2000-01-31 | 8.481,11 | 0 | 8.512,20 | 8.304,74 | 8.428,10 | 00:00:00 | | 2000-02-01 | 8.535,26 | 0 | 8.546,85 | 8.438,39 | 8.496,32 | 00:00:00 | | 2000-02-02 | 8.685,91 | 0 | 8.689,43 | 8.629,50 | 8.643,27 | 00:00:00 | | 2000-02-03 | 8.894,39 | 0 | 8.912,28 | 8.770,47 | 8.828,25 | 00:00:00 | | 2000-02-04 | 9.209,20 | 0 | 9.269,27 | 9.014,01 | 9.014,01 | 00:00:00 | | 2000-02-07 | 9.155,95 | 0 | 9.207,52 | 9.117,85 | 9.207,52 | 00:00:00 | | 2000-02-08 | 9.300,77 | 0 | 9.309,36 | 9.241,89 | 9.302,16 | 00:00:00 | | 2000-02-09 | 9.255,22 | 0 | 9.427,85 | 9.255,22 | 9.404,03 | 00:00:00 | | 2000-02-10 | 9.321,00 | 0 | 9.343,01 | 9.269,84 | 9.309,58 | 00:00:00 | | 2000-02-11 | 9.156,70 | 0 | 9.295,53 | 9.150,88 | 9.295,53 | 00:00:00 | | 2000-02-14 | 9.314,54 | 0 | 9.314,54 | 9.215,09 | 9.301,37 | 00:00:00 | | 2000-02-15 | 9.356,06 | 0 | 9.414,54 | 9.239,48 | 9.338,86 | 00:00:00 | | 2000-02-16 | 9.428,61 | 0 | 9.496,09 | 9.295,61 | 9.295,61 | 00:00:00 | | 2000-02-17 | 9.463,54 | 0 | 9.557,55 | 9.460,87 | 9.530,96 | 00:00:00 | | 2000-02-18 | 9.295,51 | 0 | 9.506,24 | 9.295,51 | 9.506,24 | 00:00:00 | | 2000-02-21 | 9.231,16 | 0 | 9.264,36 | 9.231,16 | 9.243,88 | 00:00:00 | | 2000-02-22 | 9.194,86 | 0 | 9.296,81 | 9.149,21 | 9.287,59 | 00:00:00 | | 2000-02-23 | 9.314,96 | 0 | 9.335,98 | 9.209,36 | 9.247,47 | 00:00:00 | | 2000-02-24 | 9.214,18 | 0 | 9.391,73 | 9.212,66 | 9.391,73 | 00:00:00 | | 2000-02-25 | 9.141,17 | 0 | 9.232,68 | 9.133,20 | 9.193,72 | 00:00:00 | | 2000-02-28 | 9.223,42 | 0 | 9.223,42 | 9.051,34 | 9.199,17 | 00:00:00 | | 2000-02-29 | 9.128,99 | 0 | 9.338,38 | 9.128,99 | 9.338,38 | 00:00:00 | | 2000-03-07 | 9.425,48 | 0 | 9.662,06 | 9.394,15 | 9.595,71 | 00:00:00 | | 2000-03-08 | 9.281,14 | 0 | 9.415,86 | 9.277,36 | 9.414,88 | 00:00:00 | | 2000-03-09 | 9.413,67 | 0 | 9.413,67 | 9.282,85 | 9.330,25 | 00:00:00 | | 2000-03-10 | 9.487,14 | 0 | 9.554,66 | 9.478,02 | 9.479,52 | 00:00:00 | | 2000-03-14 | 9.393,83 | 0 | 9.580,04 | 9.393,83 | 9.580,04 | 00:00:00 | | 2000-03-15 | 9.293,61 | 0 | 9.392,32 | 9.191,94 | 9.392,32 | 00:00:00 | | 2000-03-16 | 9.488,04 | 0 | 9.571,39 | 9.310,92 | 9.463,74 | 00:00:00 | | 2000-03-17 | 9.528,81 | 0 | 9.708,52 | 9.528,81 | 9.597,69 | 00:00:00 | | 2000-03-20 | 9.568,33 | 0 | 9.707,85 | 9.550,59 | 9.689,23 | 00:00:00 | | 2000-03-21 | 9.651,40 | 0 | 9.669,79 | 9.430,67 | 9.500,02 | 00:00:00 | | 2000-03-22 | 9.871,55 | 0 | 9.881,74 | 9.620,71 | 9.650,45 | 00:00:00 | | 2000-03-23 | 9.990,13 | 0 | 10.057,78 | 9.878,01 | 9.923,35 | 00:00:00 | | 2000-03-24 | 10.052,68 | 0 | 10.176,70 | 10.036,62 | 10.083,61 | 00:00:00 | | 2000-03-27 | 10.043,04 | 70.026.800 | 10.117,93 | 10.036,08 | 10.063,33 | 00:00:00 | | 2000-03-28 | 9.922,85 | 84.924.700 | 10.016,12 | 9.896,16 | 10.016,12 | 00:00:00 | | 2000-03-29 | 9.702,16 | 95.764.500 | 9.868,70 | 9.656,33 | 9.868,70 | 00:00:00 | | 2000-03-30 | 9.394,02 | 104.258.700 | 9.565,46 | 9.280,49 | 9.480,11 | 00:00:00 | | 2000-03-31 | 9.462,39 | 91.168.200 | 9.635,46 | 9.390,64 | 9.535,10 | 00:00:00 | | 2000-04-03 | 9.374,73 | 83.591.900 | 9.520,73 | 9.350,79 | 9.520,73 | 00:00:00 | | 2000-04-04 | 9.141,84 | 145.639.000 | 9.354,14 | 8.690,92 | 9.323,12 | 00:00:00 | | 2000-04-05 | 9.226,53 | 103.086.100 | 9.313,94 | 8.988,58 | 9.075,00 | 00:00:00 | | 2000-04-06 | 9.441,27 | 95.372.800 | 9.491,20 | 9.363,58 | 9.390,49 | 00:00:00 | | 2000-04-07 | 9.465,19 | 94.350.300 | 9.640,09 | 9.465,19 | 9.584,57 | 00:00:00 | | 2000-04-10 | 9.460,94 | 98.460.400 | 9.632,97 | 9.460,56 | 9.632,97 | 00:00:00 | | 2000-04-11 | 9.358,03 | 92.869.800 | 9.456,33 | 9.259,71 | 9.259,71 | 00:00:00 | | 2000-04-12 | 9.047,67 | 107.781.000 | 9.368,13 | 9.047,67 | 9.368,13 | 00:00:00 | | 2000-04-13 | 8.965,41 | 115.704.100 | 9.150,85 | 8.965,26 | 9.003,69 | 00:00:00 | | 2000-04-14 | 8.473,51 | 110.785.100 | 8.874,38 | 8.421,58 | 8.783,49 | 00:00:00 | | 2000-04-17 | 8.769,56 | 90.662.100 | 8.769,56 | 8.429,54 | 8.456,37 | 00:00:00 | | 2000-04-18 | 9.069,50 | 103.772.700 | 9.069,50 | 8.832,56 | 8.832,56 | 00:00:00 | | 2000-04-19 | 9.034,01 | 122.858.000 | 9.096,31 | 8.986,33 | 9.071,13 | 00:00:00 | | 2000-04-20 | 8.959,69 | 79.798.900 | 9.039,77 | 8.900,57 | 9.039,77 | 00:00:00 | | 2000-04-24 | 8.822,48 | 62.880.300 | 8.860,92 | 8.750,42 | 8.834,01 | 00:00:00 | | 2000-04-25 | 9.108,41 | 80.736.300 | 9.132,85 | 8.939,00 | 8.939,00 | 00:00:00 | | 2000-04-26 | 9.378,00 | 84.542.600 | 9.410,33 | 9.297,81 | 9.306,25 | 00:00:00 | | 2000-04-27 | 9.322,66 | 77.824.400 | 9.379,13 | 9.253,16 | 9.253,56 | 00:00:00 | | 2000-04-28 | 9.347,61 | 83.834.900 | 9.436,46 | 9.344,44 | 9.421,92 | 00:00:00 | | 2000-05-01 | 9.527,26 | 78.022.500 | 9.539,11 | 9.399,11 | 9.399,11 | 00:00:00 | | 2000-05-02 | 9.510,28 | 156.475.300 | 9.554,44 | 9.482,11 | 9.486,30 | 00:00:00 | | 2000-05-03 | 9.291,31 | 127.960.700 | 9.468,89 | 9.291,31 | 9.450,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
