|
 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 | | 2000-04-27 | 1.464,92 | 1.111.000.000 | 1.469,21 | 1.434,81 | 1.460,99 | 00:00:00 | | 2000-04-28 | 1.452,43 | 984.600.000 | 1.473,62 | 1.448,15 | 1.464,92 | 00:00:00 | | 2000-05-01 | 1.468,25 | 966.300.000 | 1.481,51 | 1.452,43 | 1.452,43 | 00:00:00 | | 2000-05-02 | 1.446,29 | 1.011.500.000 | 1.468,25 | 1.445,22 | 1.468,25 | 00:00:00 | | 2000-05-03 | 1.415,10 | 991.600.000 | 1.446,29 | 1.398,36 | 1.446,29 | 00:00:00 | | 2000-05-04 | 1.409,57 | 925.800.000 | 1.420,99 | 1.404,94 | 1.415,10 | 00:00:00 | | 2000-05-05 | 1.432,63 | 805.500.000 | 1.436,03 | 1.405,08 | 1.409,57 | 00:00:00 | | 2000-05-08 | 1.424,17 | 787.600.000 | 1.432,63 | 1.417,05 | 1.432,63 | 00:00:00 | | 2000-05-09 | 1.412,14 | 896.600.000 | 1.430,28 | 1.401,85 | 1.424,17 | 00:00:00 | | 2000-05-10 | 1.383,05 | 1.006.400.000 | 1.412,14 | 1.375,14 | 1.412,14 | 00:00:00 | | 2000-05-11 | 1.407,81 | 953.600.000 | 1.410,26 | 1.383,05 | 1.383,05 | 00:00:00 | | 2000-05-12 | 1.420,96 | 858.200.000 | 1.430,13 | 1.407,81 | 1.407,81 | 00:00:00 | | 2000-05-15 | 1.452,36 | 854.600.000 | 1.452,39 | 1.416,54 | 1.420,96 | 00:00:00 | | 2000-05-16 | 1.466,04 | 955.500.000 | 1.470,40 | 1.450,76 | 1.452,36 | 00:00:00 | | 2000-05-17 | 1.447,80 | 820.500.000 | 1.466,04 | 1.441,67 | 1.466,04 | 00:00:00 | | 2000-05-18 | 1.437,21 | 807.900.000 | 1.458,04 | 1.436,59 | 1.447,80 | 00:00:00 | | 2000-05-19 | 1.406,95 | 853.700.000 | 1.437,21 | 1.401,74 | 1.437,21 | 00:00:00 | | 2000-05-22 | 1.400,72 | 869.000.000 | 1.410,55 | 1.368,73 | 1.406,95 | 00:00:00 | | 2000-05-23 | 1.373,86 | 869.900.000 | 1.403,77 | 1.373,43 | 1.400,72 | 00:00:00 | | 2000-05-24 | 1.399,05 | 1.152.300.000 | 1.401,75 | 1.361,09 | 1.373,86 | 00:00:00 | | 2000-05-25 | 1.381,52 | 984.500.000 | 1.411,65 | 1.373,93 | 1.399,05 | 00:00:00 | | 2000-05-26 | 1.378,02 | 722.600.000 | 1.391,42 | 1.369,75 | 1.381,52 | 00:00:00 | | 2000-05-30 | 1.422,45 | 844.200.000 | 1.422,45 | 1.378,02 | 1.378,02 | 00:00:00 | | 2000-05-31 | 1.420,60 | 960.500.000 | 1.434,49 | 1.415,50 | 1.422,44 | 00:00:00 | | 2000-06-01 | 1.448,81 | 960.100.000 | 1.448,81 | 1.420,60 | 1.420,60 | 00:00:00 | | 2000-06-02 | 1.477,26 | 1.162.400.000 | 1.483,23 | 1.448,81 | 1.448,81 | 00:00:00 | | 2000-06-05 | 1.467,63 | 838.600.000 | 1.477,28 | 1.464,68 | 1.477,26 | 00:00:00 | | 2000-06-06 | 1.457,84 | 950.100.000 | 1.471,36 | 1.454,74 | 1.467,63 | 00:00:00 | | 2000-06-07 | 1.471,36 | 854.600.000 | 1.474,64 | 1.455,06 | 1.457,84 | 00:00:00 | | 2000-06-08 | 1.461,67 | 854.300.000 | 1.475,65 | 1.456,49 | 1.471,36 | 00:00:00 | | 2000-06-09 | 1.456,95 | 786.000.000 | 1.472,67 | 1.454,96 | 1.461,67 | 00:00:00 | | 2000-06-12 | 1.446,00 | 774.100.000 | 1.462,93 | 1.445,99 | 1.456,95 | 00:00:00 | | 2000-06-13 | 1.469,44 | 935.900.000 | 1.470,42 | 1.442,38 | 1.446,00 | 00:00:00 | | 2000-06-14 | 1.470,54 | 929.700.000 | 1.483,62 | 1.467,71 | 1.469,44 | 00:00:00 | | 2000-06-15 | 1.478,73 | 1.011.400.000 | 1.482,04 | 1.464,62 | 1.470,54 | 00:00:00 | | 2000-06-16 | 1.464,46 | 1.250.800.000 | 1.480,77 | 1.460,42 | 1.478,73 | 00:00:00 | | 2000-06-19 | 1.486,00 | 921.700.000 | 1.488,93 | 1.459,05 | 1.464,46 | 00:00:00 | | 2000-06-20 | 1.475,95 | 1.031.500.000 | 1.487,32 | 1.470,18 | 1.486,00 | 00:00:00 | | 2000-06-21 | 1.479,13 | 1.009.600.000 | 1.482,19 | 1.468,00 | 1.475,95 | 00:00:00 | | 2000-06-22 | 1.452,18 | 1.022.700.000 | 1.479,13 | 1.448,03 | 1.479,13 | 00:00:00 | | 2000-06-23 | 1.441,48 | 847.600.000 | 1.459,94 | 1.438,31 | 1.452,18 | 00:00:00 | | 2000-06-26 | 1.455,31 | 889.000.000 | 1.459,66 | 1.441,48 | 1.441,48 | 00:00:00 | | 2000-06-27 | 1.450,55 | 1.042.500.000 | 1.463,35 | 1.450,55 | 1.455,31 | 00:00:00 | | 2000-06-28 | 1.454,82 | 1.095.100.000 | 1.467,63 | 1.450,55 | 1.450,55 | 00:00:00 | | 2000-06-29 | 1.442,39 | 1.110.900.000 | 1.455,14 | 1.434,63 | 1.454,82 | 00:00:00 | | 2000-06-30 | 1.454,60 | 1.459.700.000 | 1.454,68 | 1.438,71 | 1.442,39 | 00:00:00 | | 2000-07-03 | 1.469,54 | 451.900.000 | 1.469,58 | 1.450,85 | 1.454,60 | 00:00:00 | | 2000-07-05 | 1.446,23 | 1.019.300.000 | 1.469,54 | 1.442,45 | 1.469,54 | 00:00:00 | | 2000-07-06 | 1.456,67 | 947.300.000 | 1.461,65 | 1.439,56 | 1.446,23 | 00:00:00 | | 2000-07-07 | 1.478,90 | 931.700.000 | 1.484,12 | 1.456,67 | 1.456,67 | 00:00:00 | | 2000-07-10 | 1.475,62 | 838.700.000 | 1.486,56 | 1.474,76 | 1.478,90 | 00:00:00 | | 2000-07-11 | 1.480,88 | 980.500.000 | 1.488,77 | 1.470,48 | 1.475,62 | 00:00:00 | | 2000-07-12 | 1.492,92 | 1.001.200.000 | 1.497,69 | 1.480,88 | 1.480,88 | 00:00:00 | | 2000-07-13 | 1.495,84 | 1.026.800.000 | 1.501,39 | 1.489,65 | 1.492,92 | 00:00:00 | | 2000-07-14 | 1.509,98 | 960.600.000 | 1.509,99 | 1.494,56 | 1.495,84 | 00:00:00 | | 2000-07-17 | 1.510,49 | 906.000.000 | 1.517,32 | 1.505,26 | 1.509,98 | 00:00:00 | | 2000-07-18 | 1.493,74 | 908.300.000 | 1.510,49 | 1.491,35 | 1.510,49 | 00:00:00 | | 2000-07-19 | 1.481,96 | 909.400.000 | 1.495,63 | 1.479,92 | 1.493,74 | 00:00:00 | | 2000-07-20 | 1.495,57 | 1.064.600.000 | 1.501,92 | 1.481,96 | 1.481,96 | 00:00:00 | | 2000-07-21 | 1.480,19 | 968.300.000 | 1.495,57 | 1.477,91 | 1.495,57 | 00:00:00 | | 2000-07-24 | 1.464,29 | 880.300.000 | 1.485,88 | 1.463,80 | 1.480,19 | 00:00:00 | | 2000-07-25 | 1.474,47 | 969.400.000 | 1.476,23 | 1.464,29 | 1.464,29 | 00:00:00 | | 2000-07-26 | 1.452,42 | 1.235.800.000 | 1.474,47 | 1.452,42 | 1.474,47 | 00:00:00 | | 2000-07-27 | 1.449,62 | 1.156.400.000 | 1.464,91 | 1.445,33 | 1.452,42 | 00:00:00 | | 2000-07-28 | 1.419,89 | 980.000.000 | 1.456,68 | 1.413,89 | 1.449,62 | 00:00:00 | | 2000-07-31 | 1.430,83 | 952.600.000 | 1.437,65 | 1.418,71 | 1.419,89 | 00:00:00 | | 2000-08-01 | 1.438,10 | 938.700.000 | 1.443,54 | 1.428,96 | 1.430,83 | 00:00:00 | | 2000-08-02 | 1.438,70 | 994.500.000 | 1.451,59 | 1.433,49 | 1.438,10 | 00:00:00 | | 2000-08-03 | 1.452,56 | 1.095.600.000 | 1.454,19 | 1.425,43 | 1.438,70 | 00:00:00 | | 2000-08-04 | 1.462,93 | 956.000.000 | 1.462,93 | 1.451,31 | 1.452,56 | 00:00:00 | | 2000-08-07 | 1.479,32 | 854.800.000 | 1.480,80 | 1.460,72 | 1.462,93 | 00:00:00 | | 2000-08-08 | 1.482,80 | 992.200.000 | 1.484,52 | 1.472,61 | 1.479,32 | 00:00:00 | | 2000-08-09 | 1.472,87 | 1.054.000.000 | 1.490,33 | 1.471,16 | 1.482,80 | 00:00:00 | | 2000-08-10 | 1.460,25 | 940.800.000 | 1.475,15 | 1.459,89 | 1.472,87 | 00:00:00 | | 2000-08-11 | 1.471,84 | 835.500.000 | 1.475,72 | 1.453,06 | 1.460,25 | 00:00:00 | | 2000-08-14 | 1.491,56 | 783.800.000 | 1.491,64 | 1.468,56 | 1.471,84 | 00:00:00 | | 2000-08-15 | 1.484,43 | 895.900.000 | 1.493,12 | 1.482,74 | 1.491,56 | 00:00:00 | | 2000-08-16 | 1.479,85 | 929.800.000 | 1.496,09 | 1.475,74 | 1.484,43 | 00:00:00 | | 2000-08-17 | 1.496,07 | 922.400.000 | 1.499,32 | 1.479,85 | 1.479,85 | 00:00:00 | | 2000-08-18 | 1.491,72 | 821.400.000 | 1.499,47 | 1.488,99 | 1.496,07 | 00:00:00 | | 2000-08-21 | 1.499,48 | 731.600.000 | 1.502,84 | 1.491,13 | 1.491,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
