|
 S&P 500 INDEX - [Ticker: ^GSPC] |     | | Última Transacción | 1.326,450 | Hora de Cotización | 2012-05-22 - 15:34 | | Variación | +10,460 (+0,790%) | Rango 52 Semanas | [1.074,770 - 1.422,380] | | Máximo | 1.326,610 | Mínimo | 1.316,090 | | Volumen | 124.940.120 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 1.315,990 | PER | 0,00% | | Apertura | 1.316,090 | EPS | 0,00 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | N/A | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | N/A | | 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 2012-05-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 1.215,63 | 2.022.220.000 | 1.222,56 | 1.211,84 | 1.215,29 | 00:00:00 | | 2005-09-27 | 1.215,66 | 1.976.270.000 | 1.220,17 | 1.211,11 | 1.215,63 | 00:00:00 | | 2005-09-28 | 1.216,89 | 2.106.980.000 | 1.220,98 | 1.212,72 | 1.215,66 | 00:00:00 | | 2005-09-29 | 1.227,68 | 2.176.120.000 | 1.228,70 | 1.211,54 | 1.216,89 | 00:00:00 | | 2005-09-30 | 1.228,81 | 2.097.520.000 | 1.229,57 | 1.225,22 | 1.227,68 | 00:00:00 | | 2005-10-03 | 1.226,70 | 2.097.490.000 | 1.233,34 | 1.225,15 | 1.228,81 | 00:00:00 | | 2005-10-04 | 1.214,47 | 2.341.420.000 | 1.229,88 | 1.214,02 | 1.226,70 | 00:00:00 | | 2005-10-05 | 1.196,39 | 2.546.780.000 | 1.214,47 | 1.196,25 | 1.214,47 | 00:00:00 | | 2005-10-06 | 1.191,49 | 2.792.030.000 | 1.202,14 | 1.181,92 | 1.196,39 | 00:00:00 | | 2005-10-07 | 1.195,90 | 2.126.080.000 | 1.199,71 | 1.191,46 | 1.191,49 | 00:00:00 | | 2005-10-10 | 1.187,33 | 2.195.990.000 | 1.196,52 | 1.186,12 | 1.195,90 | 00:00:00 | | 2005-10-11 | 1.184,87 | 2.299.040.000 | 1.193,10 | 1.183,16 | 1.187,33 | 00:00:00 | | 2005-10-12 | 1.177,68 | 2.491.280.000 | 1.190,02 | 1.173,65 | 1.184,87 | 00:00:00 | | 2005-10-13 | 1.176,84 | 2.351.150.000 | 1.179,56 | 1.168,20 | 1.177,68 | 00:00:00 | | 2005-10-14 | 1.186,57 | 2.188.940.000 | 1.187,13 | 1.175,44 | 1.176,84 | 00:00:00 | | 2005-10-17 | 1.190,10 | 2.054.570.000 | 1.191,21 | 1.184,48 | 1.186,57 | 00:00:00 | | 2005-10-18 | 1.178,14 | 2.197.010.000 | 1.190,10 | 1.178,13 | 1.190,10 | 00:00:00 | | 2005-10-19 | 1.195,76 | 2.703.590.000 | 1.195,76 | 1.170,55 | 1.178,14 | 00:00:00 | | 2005-10-20 | 1.177,80 | 2.617.250.000 | 1.197,30 | 1.173,30 | 1.195,76 | 00:00:00 | | 2005-10-21 | 1.179,59 | 2.470.920.000 | 1.186,46 | 1.174,92 | 1.177,80 | 00:00:00 | | 2005-10-24 | 1.199,38 | 2.197.790.000 | 1.199,39 | 1.179,59 | 1.179,59 | 00:00:00 | | 2005-10-25 | 1.196,54 | 2.312.470.000 | 1.201,30 | 1.189,29 | 1.199,38 | 00:00:00 | | 2005-10-26 | 1.191,38 | 2.467.750.000 | 1.204,01 | 1.191,38 | 1.196,54 | 00:00:00 | | 2005-10-27 | 1.178,90 | 2.395.370.000 | 1.192,65 | 1.178,89 | 1.191,38 | 00:00:00 | | 2005-10-28 | 1.198,41 | 2.379.400.000 | 1.198,41 | 1.178,90 | 1.178,90 | 00:00:00 | | 2005-10-31 | 1.207,01 | 2.567.470.000 | 1.211,43 | 1.198,41 | 1.198,41 | 00:00:00 | | 2005-11-01 | 1.202,76 | 2.457.850.000 | 1.207,34 | 1.201,66 | 1.207,01 | 00:00:00 | | 2005-11-02 | 1.214,76 | 2.648.090.000 | 1.215,17 | 1.201,07 | 1.202,76 | 00:00:00 | | 2005-11-03 | 1.219,94 | 2.716.630.000 | 1.224,70 | 1.214,76 | 1.214,76 | 00:00:00 | | 2005-11-04 | 1.220,14 | 2.050.510.000 | 1.222,52 | 1.214,45 | 1.219,94 | 00:00:00 | | 2005-11-07 | 1.222,81 | 1.987.580.000 | 1.224,18 | 1.217,29 | 1.220,14 | 00:00:00 | | 2005-11-08 | 1.218,59 | 1.965.050.000 | 1.222,81 | 1.216,08 | 1.222,81 | 00:00:00 | | 2005-11-09 | 1.220,65 | 2.214.460.000 | 1.226,59 | 1.216,53 | 1.218,59 | 00:00:00 | | 2005-11-10 | 1.230,96 | 2.378.460.000 | 1.232,41 | 1.215,05 | 1.220,65 | 00:00:00 | | 2005-11-11 | 1.234,72 | 1.773.140.000 | 1.235,70 | 1.230,72 | 1.230,96 | 00:00:00 | | 2005-11-14 | 1.233,76 | 1.899.780.000 | 1.237,20 | 1.231,78 | 1.234,72 | 00:00:00 | | 2005-11-15 | 1.229,01 | 2.359.370.000 | 1.237,94 | 1.226,41 | 1.233,76 | 00:00:00 | | 2005-11-16 | 1.231,21 | 2.121.580.000 | 1.232,24 | 1.227,18 | 1.229,01 | 00:00:00 | | 2005-11-17 | 1.242,80 | 2.298.040.000 | 1.242,96 | 1.231,21 | 1.231,21 | 00:00:00 | | 2005-11-18 | 1.248,27 | 2.453.290.000 | 1.249,58 | 1.240,71 | 1.242,80 | 00:00:00 | | 2005-11-21 | 1.254,85 | 2.117.350.000 | 1.255,89 | 1.246,90 | 1.248,27 | 00:00:00 | | 2005-11-22 | 1.261,23 | 2.291.420.000 | 1.261,90 | 1.251,40 | 1.254,85 | 00:00:00 | | 2005-11-23 | 1.265,61 | 1.985.400.000 | 1.270,64 | 1.259,51 | 1.261,23 | 00:00:00 | | 2005-11-25 | 1.268,25 | 724.940.000 | 1.268,78 | 1.265,54 | 1.265,61 | 00:00:00 | | 2005-11-28 | 1.257,46 | 2.016.900.000 | 1.268,44 | 1.257,17 | 1.268,25 | 00:00:00 | | 2005-11-29 | 1.257,48 | 2.268.340.000 | 1.266,18 | 1.257,46 | 1.257,46 | 00:00:00 | | 2005-11-30 | 1.249,48 | 2.374.690.000 | 1.260,93 | 1.249,39 | 1.257,48 | 00:00:00 | | 2005-12-01 | 1.264,67 | 2.614.830.000 | 1.266,17 | 1.249,48 | 1.249,48 | 00:00:00 | | 2005-12-02 | 1.265,08 | 2.125.580.000 | 1.266,85 | 1.261,42 | 1.264,67 | 00:00:00 | | 2005-12-05 | 1.262,09 | 2.325.840.000 | 1.265,08 | 1.258,12 | 1.265,08 | 00:00:00 | | 2005-12-06 | 1.263,70 | 2.110.740.000 | 1.272,89 | 1.262,09 | 1.262,09 | 00:00:00 | | 2005-12-07 | 1.257,37 | 2.093.830.000 | 1.264,85 | 1.253,02 | 1.263,70 | 00:00:00 | | 2005-12-08 | 1.255,84 | 2.178.300.000 | 1.263,36 | 1.250,91 | 1.257,37 | 00:00:00 | | 2005-12-09 | 1.259,37 | 1.896.290.000 | 1.263,08 | 1.254,24 | 1.255,84 | 00:00:00 | | 2005-12-12 | 1.260,43 | 1.876.550.000 | 1.263,86 | 1.255,52 | 1.259,37 | 00:00:00 | | 2005-12-13 | 1.267,43 | 2.390.020.000 | 1.272,11 | 1.258,56 | 1.260,43 | 00:00:00 | | 2005-12-14 | 1.272,74 | 2.145.520.000 | 1.275,80 | 1.267,07 | 1.267,43 | 00:00:00 | | 2005-12-15 | 1.270,94 | 2.180.590.000 | 1.275,17 | 1.267,74 | 1.272,74 | 00:00:00 | | 2005-12-16 | 1.267,32 | 2.584.190.000 | 1.275,24 | 1.267,32 | 1.270,94 | 00:00:00 | | 2005-12-19 | 1.259,92 | 2.208.810.000 | 1.270,51 | 1.259,28 | 1.267,32 | 00:00:00 | | 2005-12-20 | 1.259,62 | 1.996.690.000 | 1.263,86 | 1.257,21 | 1.259,92 | 00:00:00 | | 2005-12-21 | 1.262,79 | 2.065.170.000 | 1.269,37 | 1.259,62 | 1.259,62 | 00:00:00 | | 2005-12-22 | 1.268,12 | 1.888.500.000 | 1.268,19 | 1.262,50 | 1.262,79 | 00:00:00 | | 2005-12-23 | 1.268,66 | 1.285.810.000 | 1.269,76 | 1.265,92 | 1.268,12 | 00:00:00 | | 2005-12-27 | 1.256,54 | 1.540.470.000 | 1.271,83 | 1.256,54 | 1.268,66 | 00:00:00 | | 2005-12-28 | 1.258,17 | 1.422.360.000 | 1.261,10 | 1.256,54 | 1.256,54 | 00:00:00 | | 2005-12-29 | 1.254,42 | 1.382.540.000 | 1.260,61 | 1.254,18 | 1.258,17 | 00:00:00 | | 2005-12-30 | 1.248,29 | 1.443.500.000 | 1.254,42 | 1.246,59 | 1.254,42 | 00:00:00 | | 2006-01-03 | 1.268,80 | 2.554.570.000 | 1.270,22 | 1.245,74 | 1.248,29 | 00:00:00 | | 2006-01-04 | 1.273,46 | 2.515.330.000 | 1.275,37 | 1.267,74 | 1.268,80 | 00:00:00 | | 2006-01-05 | 1.273,48 | 2.433.340.000 | 1.276,91 | 1.270,30 | 1.273,46 | 00:00:00 | | 2006-01-06 | 1.285,45 | 2.446.560.000 | 1.286,09 | 1.273,48 | 1.273,48 | 00:00:00 | | 2006-01-09 | 1.290,15 | 2.301.490.000 | 1.290,78 | 1.284,82 | 1.285,45 | 00:00:00 | | 2006-01-10 | 1.289,69 | 2.373.080.000 | 1.290,15 | 1.283,76 | 1.290,15 | 00:00:00 | | 2006-01-11 | 1.294,18 | 2.406.130.000 | 1.294,90 | 1.288,12 | 1.289,72 | 00:00:00 | | 2006-01-12 | 1.286,06 | 2.318.350.000 | 1.294,18 | 1.285,04 | 1.294,18 | 00:00:00 | | 2006-01-13 | 1.287,61 | 2.206.510.000 | 1.288,96 | 1.282,78 | 1.286,06 | 00:00:00 | | 2006-01-17 | 1.283,03 | 2.179.970.000 | 1.287,61 | 1.278,61 | 1.287,61 | 00:00:00 | | 2006-01-18 | 1.277,93 | 2.233.200.000 | 1.282,93 | 1.272,08 | 1.282,93 | 00:00:00 | | 2006-01-19 | 1.285,04 | 2.444.020.000 | 1.287,79 | 1.277,93 | 1.277,93 | 00:00:00 | | 2006-01-20 | 1.261,49 | 2.845.810.000 | 1.285,04 | 1.260,92 | 1.285,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
