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
2003-03-17184,090184,09177,81178,7000:00:00
2003-03-18185,620185,62183,13184,0900:00:00
2003-03-19186,010186,11184,55185,6200:00:00
2003-03-20186,670187,28183,01186,0100:00:00
2003-03-21190,150190,19186,67186,6700:00:00
2003-03-24185,630190,17185,14190,1700:00:00
2003-03-25187,300187,60185,18185,6300:00:00
2003-03-26185,820187,32185,54187,3000:00:00
2003-03-27186,550186,87184,33185,8200:00:00
2003-03-28186,680187,25186,01186,5500:00:00
2003-03-31184,780186,68182,86186,6800:00:00
2003-04-01186,460186,46183,97184,7800:00:00
2003-04-02190,230190,65186,46186,4600:00:00
2003-04-03189,230190,57189,12190,2300:00:00
2003-04-04188,190190,18188,18189,2300:00:00
2003-04-07189,690192,97188,19188,1900:00:00
2003-04-08188,240189,69187,71189,6900:00:00
2003-04-09186,990190,06186,56188,2400:00:00
2003-04-10187,420187,67186,51186,9900:00:00
2003-04-11186,820188,97186,66187,4200:00:00
2003-04-14189,880189,88186,82186,8200:00:00
2003-04-15191,320191,33189,13189,8800:00:00
2003-04-16190,090192,21189,92191,3200:00:00
2003-04-17192,750192,82190,09190,0900:00:00
2003-04-21193,390193,39192,09192,7500:00:00
2003-04-22196,180196,60192,56193,3900:00:00
2003-04-23197,670197,86196,11196,1800:00:00
2003-04-24196,300197,67196,17197,6700:00:00
2003-04-25194,320196,30194,24196,3000:00:00
2003-04-28197,570197,66194,23194,3200:00:00
2003-04-29198,130199,15197,53197,5700:00:00
2003-04-30199,650200,16197,35198,1300:00:00
2003-05-01199,490200,07197,45199,6500:00:00
2003-05-02203,870203,93199,49199,4900:00:00
2003-05-05204,390204,96203,87203,8700:00:00
2003-05-06206,130206,61204,31204,4100:00:00
2003-05-07204,950206,13204,79206,1300:00:00
2003-05-08203,620204,95203,16204,9500:00:00
2003-05-09206,270206,28203,62203,6200:00:00
2003-05-12208,130208,20205,83206,2700:00:00
2003-05-13207,890208,49206,66208,1300:00:00
2003-05-14207,290208,48207,13207,8900:00:00
2003-05-15207,930208,38206,97207,2900:00:00
2003-05-16203,420207,93203,41207,9300:00:00
2003-05-19200,710203,86200,69203,4200:00:00
2003-05-20201,210202,08199,58200,7100:00:00
2003-05-21201,770201,77200,23201,2100:00:00
2003-05-22203,400203,58201,52201,7700:00:00
2003-05-23204,700204,99202,85203,4000:00:00
2003-05-27208,540208,64204,36204,7000:00:00
2003-05-28210,320210,59208,54208,5400:00:00
2003-05-29211,500212,18210,11210,3200:00:00
2003-05-30215,540215,55211,50211,5000:00:00
2003-06-02216,540218,03215,54215,5400:00:00
2003-06-03216,560216,56215,38216,5400:00:00
2003-06-04219,910219,99216,56216,5600:00:00
2003-06-05222,150222,15218,38219,9100:00:00
2003-06-06220,840225,66220,84222,1500:00:00
2003-06-09216,990220,84216,73220,8400:00:00
2003-06-10220,100220,10216,99216,9900:00:00
2003-06-11222,190222,19218,66220,1000:00:00
2003-06-12223,160223,36221,99222,1900:00:00
2003-06-13220,010223,20220,00223,1600:00:00
2003-06-16223,830223,83220,01220,0100:00:00
2003-06-17224,500224,60222,91223,8300:00:00
2003-06-18224,190224,50222,76224,5000:00:00
2003-06-19221,740225,07221,54224,1900:00:00
2003-06-20221,440222,61221,22221,7400:00:00
2003-06-23216,990221,49216,95221,4400:00:00
2003-06-24217,690218,26216,06216,9900:00:00
2003-06-25218,140219,72217,55217,6900:00:00
2003-06-26220,830221,37218,14218,1400:00:00
2003-06-27221,290223,40220,54220,8300:00:00
2003-06-30220,990222,83220,49221,2900:00:00
2003-07-01221,550221,77218,00220,9800:00:00
2003-07-02225,970225,99221,55221,5500:00:00
2003-07-03224,580226,03224,49225,9700:00:00
2003-07-07228,620228,62224,58224,5800:00:00
2003-07-08232,880232,88228,62228,6200:00:00
2003-07-09233,650233,72231,20232,8800:00:00
2003-07-10229,890233,65229,27233,6500:00:00
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