|
 S&P SMALLCAP 600 - [Ticker: ^SML] |     | | Última Transacción | 906,480 | Hora de Cotización | 2017-11-01 - 19:50:00 | | Variación | -5,560 (-0.61%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 917,650 | Mínimo | 900,990 | | Volumen | 371.198.032 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 905,910 x 0 - 907,140 x 0 | Yield | | | Cierre Anterior | 912,040 | PER | 0,00% | | Apertura | 917,150 | 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 ^SML desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 194,31 | 0 | 198,96 | 191,74 | 197,79 | 00:00:00 | | 2000-01-04 | 187,39 | 0 | 194,31 | 187,32 | 194,31 | 00:00:00 | | 2000-01-05 | 188,18 | 0 | 188,19 | 184,37 | 187,39 | 00:00:00 | | 2000-01-06 | 187,02 | 0 | 188,29 | 186,48 | 188,18 | 00:00:00 | | 2000-01-07 | 191,87 | 0 | 191,87 | 187,02 | 187,02 | 00:00:00 | | 2000-01-10 | 195,62 | 0 | 195,62 | 191,87 | 191,87 | 00:00:00 | | 2000-01-11 | 192,96 | 0 | 195,72 | 192,89 | 195,62 | 00:00:00 | | 2000-01-12 | 192,00 | 0 | 193,54 | 191,13 | 192,96 | 00:00:00 | | 2000-01-13 | 197,70 | 0 | 197,73 | 192,00 | 192,00 | 00:00:00 | | 2000-01-14 | 200,50 | 0 | 200,70 | 197,70 | 197,70 | 00:00:00 | | 2000-01-18 | 201,66 | 0 | 201,78 | 199,61 | 200,50 | 00:00:00 | | 2000-01-19 | 203,39 | 0 | 203,39 | 201,11 | 201,66 | 00:00:00 | | 2000-01-20 | 205,12 | 0 | 205,83 | 203,39 | 203,39 | 00:00:00 | | 2000-01-21 | 207,16 | 0 | 207,17 | 204,03 | 205,12 | 00:00:00 | | 2000-01-24 | 203,29 | 0 | 209,30 | 203,29 | 207,16 | 00:00:00 | | 2000-01-25 | 201,96 | 0 | 203,99 | 199,13 | 203,29 | 00:00:00 | | 2000-01-26 | 201,18 | 0 | 203,02 | 200,93 | 201,96 | 00:00:00 | | 2000-01-27 | 199,47 | 0 | 202,95 | 198,41 | 201,18 | 00:00:00 | | 2000-01-28 | 194,68 | 0 | 199,47 | 193,94 | 199,47 | 00:00:00 | | 2000-01-31 | 191,58 | 0 | 194,72 | 189,68 | 194,68 | 00:00:00 | | 2000-02-01 | 194,94 | 0 | 194,94 | 190,51 | 191,58 | 00:00:00 | | 2000-02-02 | 196,35 | 0 | 196,86 | 194,61 | 194,94 | 00:00:00 | | 2000-02-03 | 199,96 | 0 | 199,97 | 196,35 | 196,35 | 00:00:00 | | 2000-02-04 | 201,15 | 0 | 201,78 | 199,96 | 199,96 | 00:00:00 | | 2000-02-07 | 202,16 | 0 | 202,38 | 201,15 | 201,15 | 00:00:00 | | 2000-02-08 | 203,76 | 0 | 204,28 | 202,16 | 202,16 | 00:00:00 | | 2000-02-09 | 202,56 | 0 | 204,68 | 202,47 | 203,76 | 00:00:00 | | 2000-02-10 | 204,23 | 0 | 204,23 | 202,55 | 202,56 | 00:00:00 | | 2000-02-11 | 202,25 | 0 | 205,06 | 201,60 | 204,23 | 00:00:00 | | 2000-02-14 | 203,37 | 0 | 203,45 | 201,07 | 202,25 | 00:00:00 | | 2000-02-15 | 203,73 | 0 | 203,73 | 201,51 | 203,37 | 00:00:00 | | 2000-02-16 | 206,08 | 0 | 206,28 | 203,73 | 203,73 | 00:00:00 | | 2000-02-17 | 209,87 | 0 | 214,33 | 206,08 | 206,08 | 00:00:00 | | 2000-02-18 | 204,70 | 0 | 210,32 | 204,34 | 209,87 | 00:00:00 | | 2000-02-22 | 203,75 | 0 | 205,63 | 200,84 | 204,70 | 00:00:00 | | 2000-02-23 | 207,48 | 0 | 207,62 | 203,75 | 203,75 | 00:00:00 | | 2000-02-24 | 208,40 | 0 | 209,40 | 206,32 | 207,48 | 00:00:00 | | 2000-02-25 | 209,42 | 0 | 210,89 | 208,40 | 208,40 | 00:00:00 | | 2000-02-28 | 210,43 | 0 | 211,98 | 206,84 | 209,42 | 00:00:00 | | 2000-02-29 | 217,09 | 0 | 217,23 | 210,43 | 210,43 | 00:00:00 | | 2000-03-01 | 219,57 | 0 | 220,45 | 217,09 | 217,09 | 00:00:00 | | 2000-03-02 | 217,93 | 0 | 221,06 | 216,94 | 219,57 | 00:00:00 | | 2000-03-03 | 223,58 | 0 | 223,58 | 217,93 | 217,93 | 00:00:00 | | 2000-03-06 | 223,07 | 0 | 224,31 | 222,37 | 223,58 | 00:00:00 | | 2000-03-07 | 219,91 | 0 | 224,26 | 219,91 | 223,07 | 00:00:00 | | 2000-03-08 | 220,19 | 0 | 221,53 | 216,13 | 219,91 | 00:00:00 | | 2000-03-09 | 223,18 | 0 | 223,18 | 218,90 | 220,19 | 00:00:00 | | 2000-03-10 | 221,52 | 0 | 225,39 | 221,52 | 223,18 | 00:00:00 | | 2000-03-13 | 217,54 | 0 | 221,52 | 215,31 | 221,52 | 00:00:00 | | 2000-03-14 | 212,91 | 0 | 221,01 | 212,80 | 217,54 | 00:00:00 | | 2000-03-15 | 209,66 | 0 | 213,95 | 207,73 | 212,91 | 00:00:00 | | 2000-03-16 | 217,72 | 0 | 217,72 | 207,67 | 209,66 | 00:00:00 | | 2000-03-17 | 218,12 | 0 | 218,86 | 215,56 | 217,72 | 00:00:00 | | 2000-03-20 | 211,77 | 0 | 219,27 | 211,67 | 218,12 | 00:00:00 | | 2000-03-21 | 213,28 | 0 | 213,29 | 206,12 | 211,77 | 00:00:00 | | 2000-03-22 | 217,78 | 0 | 217,85 | 213,28 | 213,28 | 00:00:00 | | 2000-03-23 | 218,70 | 0 | 220,22 | 217,78 | 217,78 | 00:00:00 | | 2000-03-24 | 219,14 | 0 | 222,68 | 218,25 | 218,70 | 00:00:00 | | 2000-03-27 | 218,08 | 0 | 220,17 | 217,86 | 219,14 | 00:00:00 | | 2000-03-28 | 214,36 | 0 | 218,14 | 214,36 | 218,08 | 00:00:00 | | 2000-03-29 | 210,13 | 0 | 215,39 | 208,73 | 214,36 | 00:00:00 | | 2000-03-30 | 206,33 | 0 | 210,36 | 203,88 | 210,13 | 00:00:00 | | 2000-03-31 | 208,95 | 0 | 211,61 | 205,68 | 206,33 | 00:00:00 | | 2000-04-03 | 203,75 | 0 | 209,29 | 202,96 | 208,95 | 00:00:00 | | 2000-04-04 | 200,04 | 0 | 204,67 | 188,07 | 203,75 | 00:00:00 | | 2000-04-05 | 203,51 | 0 | 205,62 | 196,52 | 200,04 | 00:00:00 | | 2000-04-06 | 209,06 | 0 | 209,40 | 203,51 | 203,51 | 00:00:00 | | 2000-04-07 | 211,98 | 0 | 211,98 | 209,06 | 209,06 | 00:00:00 | | 2000-04-10 | 204,99 | 0 | 212,71 | 204,78 | 211,98 | 00:00:00 | | 2000-04-11 | 202,80 | 0 | 204,99 | 199,99 | 204,99 | 00:00:00 | | 2000-04-12 | 198,60 | 0 | 203,63 | 198,60 | 202,80 | 00:00:00 | | 2000-04-13 | 196,72 | 0 | 200,72 | 196,60 | 198,60 | 00:00:00 | | 2000-04-14 | 185,34 | 0 | 196,72 | 183,84 | 196,72 | 00:00:00 | | 2000-04-17 | 187,62 | 0 | 187,64 | 181,44 | 185,34 | 00:00:00 | | 2000-04-18 | 195,90 | 0 | 195,92 | 187,62 | 187,62 | 00:00:00 | | 2000-04-19 | 196,61 | 0 | 198,38 | 195,34 | 195,90 | 00:00:00 | | 2000-04-20 | 196,03 | 0 | 197,58 | 194,94 | 196,61 | 00:00:00 | | 2000-04-24 | 191,60 | 0 | 196,03 | 189,54 | 196,03 | 00:00:00 | | 2000-04-25 | 199,34 | 0 | 199,35 | 191,60 | 191,60 | 00:00:00 | | 2000-04-26 | 198,28 | 0 | 201,47 | 198,01 | 199,34 | 00:00:00 | | 2000-04-27 | 201,68 | 0 | 201,69 | 194,48 | 198,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
