Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-5,560 (-0.61%%) S&P SMALLCAP 600 - [Ticker: ^SML]Gráfico S&P SMALLCAP 600  Noticias S&P SMALLCAP 600  Descargar Históricos de Metastock S&P SMALLCAP 600 y Otros  Análisis Técnico S&P SMALLCAP 600  
Última Transacción906,480Hora de Cotización2017-11-01 - 19:50:00
Variación-5,560 (-0.61%)Rango 52 Semanas[0,000 - 0,000]
Máximo917,650Mínimo900,990
Volumen371.198.032Volumen Medio (3m)0
Demanda / Oferta905,910 x 0 - 907,140 x 0Yield
Cierre Anterior912,040PER0,00%
Apertura917,150EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-06-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-11-18195,170197,80195,04197,0400:00:00
2002-11-19193,540195,51193,36195,1700:00:00
2002-11-20197,460197,46193,33193,5400:00:00
2002-11-21202,060202,32197,46197,4600:00:00
2002-11-22202,760203,43200,78202,0600:00:00
2002-11-25204,420204,42202,10202,7600:00:00
2002-11-26200,990204,42200,70204,4200:00:00
2002-11-27206,480206,49200,99200,9900:00:00
2002-11-29203,650206,95203,64206,5000:00:00
2002-12-02205,830207,71203,65203,6500:00:00
2002-12-03202,780205,83202,78205,8300:00:00
2002-12-04202,150203,27200,23202,7800:00:00
2002-12-05200,620202,57199,97202,1500:00:00
2002-12-06201,580201,76198,71200,6200:00:00
2002-12-09197,210201,58197,11201,5800:00:00
2002-12-10201,140201,22197,21197,2100:00:00
2002-12-11200,860201,78199,93201,1400:00:00
2002-12-12202,070202,60200,86200,8600:00:00
2002-12-13198,540202,07198,42202,0700:00:00
2002-12-16202,340202,34198,54198,5400:00:00
2002-12-17200,650202,61200,20202,3400:00:00
2002-12-18197,050200,65196,80200,6500:00:00
2002-12-19196,080198,69195,61197,0500:00:00
2002-12-20197,680197,83196,06196,0800:00:00
2002-12-23198,660198,81197,03197,6900:00:00
2002-12-24198,020198,66197,90198,6600:00:00
2002-12-26198,730200,16198,02198,0200:00:00
2002-12-27196,350198,73196,14198,7300:00:00
2002-12-30196,040196,63194,42196,3500:00:00
2002-12-31196,620198,71195,35196,0400:00:00
2003-01-02201,780201,79196,62196,6200:00:00
2003-01-03200,110201,78200,11201,7800:00:00
2003-01-06203,170203,70200,11200,1100:00:00
2003-01-07201,020203,25200,07203,1700:00:00
2003-01-08198,770201,02198,77201,0200:00:00
2003-01-09200,970202,06198,77198,7700:00:00
2003-01-10201,320202,42199,82200,9700:00:00
2003-01-13201,330202,77200,06201,3200:00:00
2003-01-14201,220201,34200,14201,3300:00:00
2003-01-15199,630201,22199,02201,2200:00:00
2003-01-16199,640201,35199,34199,6300:00:00
2003-01-17197,020199,64196,70199,6400:00:00
2003-01-21194,100197,44194,09197,0200:00:00
2003-01-22193,040194,69192,83194,1000:00:00
2003-01-23194,930195,25192,99193,0400:00:00
2003-01-24191,030194,88191,03194,8800:00:00
2003-01-27187,920191,03183,97187,2500:00:00
2003-01-28189,310189,70187,06187,9200:00:00
2003-01-29190,340191,08186,97189,3100:00:00
2003-01-30187,230191,05187,20190,3400:00:00
2003-01-31189,750189,98186,68187,2300:00:00
2003-02-03188,460190,27188,30189,7500:00:00
2003-02-04188,210188,46186,54188,4600:00:00
2003-02-05187,260189,68186,94188,2100:00:00
2003-02-06185,950187,91185,49187,2600:00:00
2003-02-07182,790186,88182,79185,9500:00:00
2003-02-10184,410184,42182,03182,7900:00:00
2003-02-11183,670185,62183,16184,4100:00:00
2003-02-12181,360184,02181,36183,6700:00:00
2003-02-13181,120181,36179,76181,3600:00:00
2003-02-14183,230183,23180,91181,1200:00:00
2003-02-18185,620185,64183,23183,2300:00:00
2003-02-19183,640185,62182,98185,6200:00:00
2003-02-20182,910183,87182,68183,6400:00:00
2003-02-21185,120185,49182,38182,9100:00:00
2003-02-24181,940185,12181,61185,1200:00:00
2003-02-25183,440183,44179,86181,9400:00:00
2003-02-26181,360183,44181,36183,4400:00:00
2003-02-27183,530183,72181,36181,3600:00:00
2003-02-28183,500184,82183,18183,5300:00:00
2003-03-03182,430185,39182,06183,5000:00:00
2003-03-04180,250182,43180,08182,4300:00:00
2003-03-05179,910180,44179,11180,2500:00:00
2003-03-06178,980179,91178,49179,9100:00:00
2003-03-07179,290179,68177,31178,9800:00:00
2003-03-10175,640179,29175,64179,2900:00:00
2003-03-11174,980176,88174,66175,6400:00:00
2003-03-12173,600174,98172,67174,9800:00:00
2003-03-13178,620178,69173,60173,6000:00:00
2003-03-14178,700180,15178,04178,6200:00:00
2003-03-17184,090184,09177,81178,7000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters