|
 SSE Composite Ind - [Ticker: ^SSEC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 ^SSEC desde 2000-01-01 hasta 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-04 | 1.406,37 | 0 | 1.407,52 | 1.361,21 | 1.368,69 | 00:00:00 | | 2000-01-05 | 1.409,68 | 0 | 1.433,78 | 1.398,32 | 1.407,83 | 00:00:00 | | 2000-01-06 | 1.463,94 | 0 | 1.463,95 | 1.400,25 | 1.406,04 | 00:00:00 | | 2000-01-07 | 1.516,60 | 0 | 1.522,82 | 1.477,15 | 1.477,15 | 00:00:00 | | 2000-01-10 | 1.545,11 | 0 | 1.546,72 | 1.506,40 | 1.531,71 | 00:00:00 | | 2000-01-11 | 1.479,78 | 0 | 1.547,71 | 1.468,76 | 1.547,68 | 00:00:00 | | 2000-01-12 | 1.438,02 | 0 | 1.489,28 | 1.435,00 | 1.473,76 | 00:00:00 | | 2000-01-13 | 1.424,44 | 0 | 1.444,07 | 1.418,81 | 1.437,45 | 00:00:00 | | 2000-01-14 | 1.408,85 | 0 | 1.433,47 | 1.401,71 | 1.426,22 | 00:00:00 | | 2000-01-17 | 1.433,33 | 0 | 1.433,38 | 1.402,66 | 1.408,99 | 00:00:00 | | 2000-01-18 | 1.426,62 | 0 | 1.443,59 | 1.421,64 | 1.436,89 | 00:00:00 | | 2000-01-19 | 1.440,72 | 0 | 1.443,67 | 1.425,14 | 1.425,87 | 00:00:00 | | 2000-01-20 | 1.466,86 | 0 | 1.466,90 | 1.443,09 | 1.443,09 | 00:00:00 | | 2000-01-21 | 1.465,08 | 0 | 1.476,46 | 1.458,93 | 1.471,91 | 00:00:00 | | 2000-01-24 | 1.477,34 | 0 | 1.477,41 | 1.449,47 | 1.465,86 | 00:00:00 | | 2000-01-25 | 1.476,51 | 0 | 1.490,46 | 1.467,44 | 1.483,03 | 00:00:00 | | 2000-01-26 | 1.481,12 | 0 | 1.482,46 | 1.469,98 | 1.477,30 | 00:00:00 | | 2000-01-27 | 1.506,77 | 0 | 1.506,92 | 1.485,23 | 1.490,45 | 00:00:00 | | 2000-01-28 | 1.535,00 | 0 | 1.536,35 | 1.510,74 | 1.514,56 | 00:00:00 | | 2000-02-14 | 1.673,94 | 0 | 1.674,13 | 1.587,82 | 1.591,44 | 00:00:00 | | 2000-02-15 | 1.670,67 | 0 | 1.746,44 | 1.663,01 | 1.709,22 | 00:00:00 | | 2000-02-16 | 1.693,11 | 0 | 1.695,88 | 1.649,70 | 1.674,94 | 00:00:00 | | 2000-02-17 | 1.640,65 | 0 | 1.770,88 | 1.615,63 | 1.734,27 | 00:00:00 | | 2000-02-18 | 1.668,09 | 0 | 1.668,16 | 1.583,58 | 1.623,96 | 00:00:00 | | 2000-02-21 | 1.677,14 | 0 | 1.697,01 | 1.652,48 | 1.681,36 | 00:00:00 | | 2000-02-22 | 1.632,29 | 0 | 1.687,51 | 1.627,47 | 1.681,30 | 00:00:00 | | 2000-02-23 | 1.594,93 | 0 | 1.630,55 | 1.586,63 | 1.618,01 | 00:00:00 | | 2000-02-24 | 1.634,31 | 0 | 1.634,32 | 1.593,93 | 1.593,95 | 00:00:00 | | 2000-02-25 | 1.631,58 | 0 | 1.650,36 | 1.618,18 | 1.639,92 | 00:00:00 | | 2000-02-28 | 1.704,85 | 0 | 1.704,88 | 1.639,70 | 1.639,80 | 00:00:00 | | 2000-02-29 | 1.714,58 | 0 | 1.733,14 | 1.678,35 | 1.728,14 | 00:00:00 | | 2000-03-01 | 1.704,85 | 0 | 1.721,14 | 1.692,51 | 1.720,60 | 00:00:00 | | 2000-03-02 | 1.713,01 | 0 | 1.721,60 | 1.682,54 | 1.697,56 | 00:00:00 | | 2000-03-03 | 1.738,02 | 0 | 1.750,65 | 1.721,71 | 1.728,35 | 00:00:00 | | 2000-03-06 | 1.681,08 | 0 | 1.762,83 | 1.678,74 | 1.756,31 | 00:00:00 | | 2000-03-07 | 1.694,80 | 0 | 1.694,89 | 1.654,44 | 1.661,95 | 00:00:00 | | 2000-03-08 | 1.726,03 | 0 | 1.726,04 | 1.690,12 | 1.699,46 | 00:00:00 | | 2000-03-09 | 1.732,35 | 0 | 1.741,22 | 1.714,92 | 1.734,77 | 00:00:00 | | 2000-03-10 | 1.705,05 | 0 | 1.743,14 | 1.701,79 | 1.731,94 | 00:00:00 | | 2000-03-13 | 1.728,89 | 0 | 1.729,01 | 1.706,35 | 1.706,77 | 00:00:00 | | 2000-03-14 | 1.685,35 | 0 | 1.700,37 | 1.636,89 | 1.690,65 | 00:00:00 | | 2000-03-15 | 1.681,47 | 0 | 1.695,16 | 1.676,54 | 1.680,30 | 00:00:00 | | 2000-03-16 | 1.607,53 | 0 | 1.671,18 | 1.596,07 | 1.671,10 | 00:00:00 | | 2000-03-17 | 1.658,60 | 0 | 1.661,98 | 1.602,33 | 1.602,36 | 00:00:00 | | 2000-03-20 | 1.699,25 | 0 | 1.699,28 | 1.641,77 | 1.646,31 | 00:00:00 | | 2000-03-21 | 1.710,32 | 0 | 1.713,20 | 1.692,68 | 1.704,08 | 00:00:00 | | 2000-03-22 | 1.720,45 | 0 | 1.726,59 | 1.711,16 | 1.713,24 | 00:00:00 | | 2000-03-23 | 1.747,24 | 0 | 1.747,28 | 1.711,41 | 1.724,19 | 00:00:00 | | 2000-03-24 | 1.730,50 | 0 | 1.770,26 | 1.729,48 | 1.761,44 | 00:00:00 | | 2000-03-27 | 1.775,91 | 0 | 1.776,02 | 1.736,70 | 1.736,70 | 00:00:00 | | 2000-03-28 | 1.791,44 | 0 | 1.799,95 | 1.774,48 | 1.788,83 | 00:00:00 | | 2000-03-29 | 1.788,81 | 0 | 1.803,83 | 1.763,62 | 1.797,88 | 00:00:00 | | 2000-03-30 | 1.810,98 | 0 | 1.811,06 | 1.790,85 | 1.793,68 | 00:00:00 | | 2000-03-31 | 1.800,23 | 0 | 1.810,90 | 1.780,41 | 1.810,55 | 00:00:00 | | 2000-04-03 | 1.801,00 | 0 | 1.816,86 | 1.798,25 | 1.799,57 | 00:00:00 | | 2000-04-04 | 1.760,69 | 0 | 1.795,16 | 1.755,98 | 1.795,16 | 00:00:00 | | 2000-04-05 | 1.771,20 | 0 | 1.776,72 | 1.746,30 | 1.756,30 | 00:00:00 | | 2000-04-06 | 1.809,14 | 0 | 1.809,17 | 1.775,68 | 1.775,78 | 00:00:00 | | 2000-04-07 | 1.819,90 | 0 | 1.822,61 | 1.807,54 | 1.816,79 | 00:00:00 | | 2000-04-10 | 1.826,06 | 0 | 1.831,85 | 1.815,99 | 1.826,61 | 00:00:00 | | 2000-04-11 | 1.821,17 | 0 | 1.828,06 | 1.812,01 | 1.826,40 | 00:00:00 | | 2000-04-12 | 1.807,33 | 0 | 1.823,83 | 1.785,33 | 1.822,40 | 00:00:00 | | 2000-04-13 | 1.831,55 | 0 | 1.832,08 | 1.807,71 | 1.807,84 | 00:00:00 | | 2000-04-14 | 1.833,67 | 0 | 1.840,19 | 1.820,67 | 1.835,86 | 00:00:00 | | 2000-04-17 | 1.795,06 | 0 | 1.829,93 | 1.778,88 | 1.829,61 | 00:00:00 | | 2000-04-18 | 1.813,50 | 0 | 1.813,57 | 1.779,29 | 1.794,34 | 00:00:00 | | 2000-04-19 | 1.828,71 | 0 | 1.831,57 | 1.817,21 | 1.819,08 | 00:00:00 | | 2000-04-20 | 1.847,03 | 0 | 1.847,51 | 1.831,48 | 1.831,66 | 00:00:00 | | 2000-04-21 | 1.841,06 | 0 | 1.858,27 | 1.834,85 | 1.851,31 | 00:00:00 | | 2000-04-24 | 1.837,40 | 0 | 1.848,97 | 1.827,17 | 1.844,69 | 00:00:00 | | 2000-04-25 | 1.833,47 | 0 | 1.841,86 | 1.815,63 | 1.838,05 | 00:00:00 | | 2000-04-26 | 1.832,78 | 0 | 1.842,89 | 1.826,39 | 1.835,67 | 00:00:00 | | 2000-04-27 | 1.806,83 | 0 | 1.840,57 | 1.803,58 | 1.835,60 | 00:00:00 | | 2000-04-28 | 1.836,32 | 0 | 1.836,33 | 1.797,71 | 1.805,50 | 00:00:00 | | 2000-05-08 | 1.836,64 | 0 | 1.852,90 | 1.828,10 | 1.848,17 | 00:00:00 | | 2000-05-09 | 1.806,64 | 0 | 1.839,29 | 1.799,82 | 1.839,00 | 00:00:00 | | 2000-05-10 | 1.752,69 | 0 | 1.801,64 | 1.750,01 | 1.801,43 | 00:00:00 | | 2000-05-11 | 1.724,05 | 0 | 1.762,12 | 1.718,89 | 1.750,86 | 00:00:00 | | 2000-05-12 | 1.720,61 | 0 | 1.740,95 | 1.715,06 | 1.725,87 | 00:00:00 | | 2000-05-15 | 1.704,59 | 0 | 1.726,72 | 1.695,53 | 1.722,64 | 00:00:00 | | 2000-05-16 | 1.724,54 | 0 | 1.725,90 | 1.706,73 | 1.706,73 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
