|
 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 | | 2006-01-20 | 1.261,49 | 2.845.810.000 | 1.285,04 | 1.260,92 | 1.285,04 | 00:00:00 | | 2006-01-23 | 1.263,82 | 2.256.070.000 | 1.268,19 | 1.261,49 | 1.261,49 | 00:00:00 | | 2006-01-24 | 1.266,86 | 2.608.720.000 | 1.271,47 | 1.263,82 | 1.263,82 | 00:00:00 | | 2006-01-25 | 1.264,68 | 2.617.060.000 | 1.271,87 | 1.259,42 | 1.266,86 | 00:00:00 | | 2006-01-26 | 1.273,83 | 2.856.780.000 | 1.276,44 | 1.264,68 | 1.264,68 | 00:00:00 | | 2006-01-27 | 1.283,72 | 2.623.620.000 | 1.286,38 | 1.273,83 | 1.273,83 | 00:00:00 | | 2006-01-30 | 1.285,19 | 2.282.730.000 | 1.287,94 | 1.283,51 | 1.283,72 | 00:00:00 | | 2006-01-31 | 1.280,08 | 2.708.310.000 | 1.285,20 | 1.276,85 | 1.285,20 | 00:00:00 | | 2006-02-01 | 1.282,46 | 2.589.410.000 | 1.283,33 | 1.277,57 | 1.280,08 | 00:00:00 | | 2006-02-02 | 1.270,84 | 2.565.300.000 | 1.282,46 | 1.267,72 | 1.282,46 | 00:00:00 | | 2006-02-03 | 1.264,03 | 2.282.210.000 | 1.270,87 | 1.261,02 | 1.270,84 | 00:00:00 | | 2006-02-06 | 1.265,02 | 2.132.360.000 | 1.267,04 | 1.261,62 | 1.264,03 | 00:00:00 | | 2006-02-07 | 1.254,78 | 2.366.370.000 | 1.265,78 | 1.253,61 | 1.265,02 | 00:00:00 | | 2006-02-08 | 1.265,65 | 2.456.860.000 | 1.266,47 | 1.254,78 | 1.254,78 | 00:00:00 | | 2006-02-09 | 1.263,78 | 2.441.920.000 | 1.274,56 | 1.262,80 | 1.265,65 | 00:00:00 | | 2006-02-10 | 1.266,99 | 2.290.050.000 | 1.269,89 | 1.254,98 | 1.263,82 | 00:00:00 | | 2006-02-13 | 1.262,86 | 1.850.080.000 | 1.266,99 | 1.258,34 | 1.266,99 | 00:00:00 | | 2006-02-14 | 1.275,53 | 2.437.940.000 | 1.278,21 | 1.260,80 | 1.262,86 | 00:00:00 | | 2006-02-15 | 1.280,00 | 2.317.590.000 | 1.281,00 | 1.271,06 | 1.275,53 | 00:00:00 | | 2006-02-16 | 1.289,38 | 2.251.490.000 | 1.289,39 | 1.280,00 | 1.280,00 | 00:00:00 | | 2006-02-17 | 1.287,24 | 2.128.260.000 | 1.289,47 | 1.284,07 | 1.289,38 | 00:00:00 | | 2006-02-21 | 1.283,03 | 2.104.320.000 | 1.291,92 | 1.281,33 | 1.287,24 | 00:00:00 | | 2006-02-22 | 1.292,67 | 2.222.380.000 | 1.294,17 | 1.283,03 | 1.283,03 | 00:00:00 | | 2006-02-23 | 1.287,79 | 2.144.210.000 | 1.293,84 | 1.285,14 | 1.292,67 | 00:00:00 | | 2006-02-24 | 1.289,43 | 1.933.010.000 | 1.292,11 | 1.285,62 | 1.287,79 | 00:00:00 | | 2006-02-27 | 1.294,12 | 1.975.320.000 | 1.297,57 | 1.289,43 | 1.289,43 | 00:00:00 | | 2006-02-28 | 1.280,66 | 2.370.860.000 | 1.294,12 | 1.278,66 | 1.294,12 | 00:00:00 | | 2006-03-01 | 1.291,24 | 2.308.320.000 | 1.291,80 | 1.280,66 | 1.280,66 | 00:00:00 | | 2006-03-02 | 1.289,14 | 2.494.590.000 | 1.291,24 | 1.283,21 | 1.291,24 | 00:00:00 | | 2006-03-03 | 1.287,23 | 2.152.950.000 | 1.297,33 | 1.284,20 | 1.289,14 | 00:00:00 | | 2006-03-06 | 1.278,26 | 2.280.190.000 | 1.288,23 | 1.275,67 | 1.287,23 | 00:00:00 | | 2006-03-07 | 1.275,88 | 2.268.050.000 | 1.278,26 | 1.271,11 | 1.278,26 | 00:00:00 | | 2006-03-08 | 1.278,47 | 2.442.870.000 | 1.280,33 | 1.268,42 | 1.275,88 | 00:00:00 | | 2006-03-09 | 1.272,23 | 2.140.110.000 | 1.282,74 | 1.272,23 | 1.278,47 | 00:00:00 | | 2006-03-10 | 1.281,42 | 2.123.450.000 | 1.284,37 | 1.271,11 | 1.272,23 | 00:00:00 | | 2006-03-13 | 1.284,13 | 2.070.330.000 | 1.287,37 | 1.281,58 | 1.281,58 | 00:00:00 | | 2006-03-14 | 1.297,48 | 2.165.270.000 | 1.298,14 | 1.282,67 | 1.284,13 | 00:00:00 | | 2006-03-15 | 1.303,02 | 2.293.000.000 | 1.304,40 | 1.294,97 | 1.297,48 | 00:00:00 | | 2006-03-16 | 1.305,33 | 2.292.180.000 | 1.310,45 | 1.303,02 | 1.303,02 | 00:00:00 | | 2006-03-17 | 1.307,25 | 2.549.620.000 | 1.309,79 | 1.305,32 | 1.305,33 | 00:00:00 | | 2006-03-20 | 1.305,08 | 1.976.830.000 | 1.310,00 | 1.303,59 | 1.307,25 | 00:00:00 | | 2006-03-21 | 1.297,23 | 2.147.370.000 | 1.310,88 | 1.295,82 | 1.305,08 | 00:00:00 | | 2006-03-22 | 1.305,04 | 2.039.810.000 | 1.305,97 | 1.295,81 | 1.297,23 | 00:00:00 | | 2006-03-23 | 1.301,67 | 1.980.940.000 | 1.305,04 | 1.298,11 | 1.305,04 | 00:00:00 | | 2006-03-24 | 1.302,95 | 2.326.070.000 | 1.306,53 | 1.298,89 | 1.301,67 | 00:00:00 | | 2006-03-27 | 1.301,61 | 2.029.700.000 | 1.303,74 | 1.299,09 | 1.302,95 | 00:00:00 | | 2006-03-28 | 1.293,23 | 2.148.580.000 | 1.306,24 | 1.291,84 | 1.301,61 | 00:00:00 | | 2006-03-29 | 1.302,89 | 2.143.540.000 | 1.305,60 | 1.293,23 | 1.293,23 | 00:00:00 | | 2006-03-30 | 1.300,25 | 2.294.560.000 | 1.310,15 | 1.296,72 | 1.302,89 | 00:00:00 | | 2006-03-31 | 1.294,87 | 2.236.710.000 | 1.303,00 | 1.294,87 | 1.300,25 | 00:00:00 | | 2006-04-03 | 1.297,81 | 2.494.080.000 | 1.309,19 | 1.296,65 | 1.302,88 | 00:00:00 | | 2006-04-04 | 1.305,93 | 2.147.660.000 | 1.307,55 | 1.294,71 | 1.297,81 | 00:00:00 | | 2006-04-05 | 1.311,56 | 2.420.020.000 | 1.312,81 | 1.304,82 | 1.305,93 | 00:00:00 | | 2006-04-06 | 1.309,04 | 2.281.680.000 | 1.311,99 | 1.302,44 | 1.311,56 | 00:00:00 | | 2006-04-07 | 1.295,50 | 2.082.470.000 | 1.314,07 | 1.294,18 | 1.309,04 | 00:00:00 | | 2006-04-10 | 1.296,62 | 1.898.320.000 | 1.300,74 | 1.293,17 | 1.295,51 | 00:00:00 | | 2006-04-11 | 1.286,57 | 2.232.880.000 | 1.300,71 | 1.282,96 | 1.296,60 | 00:00:00 | | 2006-04-12 | 1.288,12 | 1.938.100.000 | 1.290,93 | 1.286,45 | 1.286,57 | 00:00:00 | | 2006-04-13 | 1.289,12 | 1.891.940.000 | 1.292,09 | 1.283,37 | 1.288,12 | 00:00:00 | | 2006-04-17 | 1.285,33 | 1.794.650.000 | 1.292,45 | 1.280,74 | 1.289,12 | 00:00:00 | | 2006-04-18 | 1.307,28 | 2.595.440.000 | 1.309,02 | 1.285,33 | 1.285,33 | 00:00:00 | | 2006-04-19 | 1.309,93 | 2.447.310.000 | 1.310,39 | 1.302,79 | 1.307,65 | 00:00:00 | | 2006-04-20 | 1.311,46 | 2.512.920.000 | 1.318,16 | 1.306,38 | 1.309,93 | 00:00:00 | | 2006-04-21 | 1.311,28 | 2.392.630.000 | 1.317,67 | 1.306,59 | 1.311,46 | 00:00:00 | | 2006-04-24 | 1.308,11 | 2.117.330.000 | 1.311,28 | 1.303,79 | 1.311,28 | 00:00:00 | | 2006-04-25 | 1.301,74 | 2.366.380.000 | 1.310,79 | 1.299,17 | 1.308,11 | 00:00:00 | | 2006-04-26 | 1.305,41 | 2.502.690.000 | 1.310,97 | 1.301,74 | 1.301,74 | 00:00:00 | | 2006-04-27 | 1.309,72 | 2.772.010.000 | 1.315,00 | 1.295,57 | 1.305,41 | 00:00:00 | | 2006-04-28 | 1.310,61 | 2.419.920.000 | 1.316,04 | 1.306,16 | 1.309,72 | 00:00:00 | | 2006-05-01 | 1.305,19 | 2.437.040.000 | 1.317,21 | 1.303,46 | 1.310,61 | 00:00:00 | | 2006-05-02 | 1.313,21 | 2.403.470.000 | 1.313,66 | 1.305,19 | 1.305,19 | 00:00:00 | | 2006-05-03 | 1.308,12 | 2.395.230.000 | 1.313,47 | 1.303,92 | 1.313,21 | 00:00:00 | | 2006-05-04 | 1.312,25 | 2.431.450.000 | 1.315,14 | 1.307,85 | 1.307,85 | 00:00:00 | | 2006-05-05 | 1.325,76 | 2.294.760.000 | 1.326,53 | 1.312,25 | 1.312,25 | 00:00:00 | | 2006-05-08 | 1.324,66 | 2.151.300.000 | 1.326,70 | 1.322,87 | 1.325,76 | 00:00:00 | | 2006-05-09 | 1.325,14 | 2.157.290.000 | 1.326,60 | 1.322,48 | 1.324,66 | 00:00:00 | | 2006-05-10 | 1.322,85 | 2.268.550.000 | 1.325,51 | 1.317,44 | 1.324,57 | 00:00:00 | | 2006-05-11 | 1.305,92 | 2.531.520.000 | 1.322,63 | 1.303,45 | 1.322,63 | 00:00:00 | | 2006-05-12 | 1.291,24 | 2.567.970.000 | 1.305,88 | 1.290,38 | 1.305,88 | 00:00:00 | | 2006-05-15 | 1.294,50 | 2.505.660.000 | 1.294,81 | 1.284,51 | 1.291,19 | 00:00:00 | | 2006-05-16 | 1.292,08 | 2.386.210.000 | 1.297,88 | 1.288,51 | 1.294,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
