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
2004-10-15288,980290,88286,47286,7700:00:00
2004-10-18289,520290,63287,08288,9800:00:00
2004-10-19287,540292,25287,46289,5200:00:00
2004-10-20288,920289,48285,92287,5400:00:00
2004-10-21292,560292,65288,34288,9200:00:00
2004-10-22288,340293,22288,34292,5600:00:00
2004-10-25290,080291,36287,69288,3400:00:00
2004-10-26293,920294,26288,58290,0800:00:00
2004-10-27298,490298,51293,79293,9200:00:00
2004-10-28297,050298,50295,12298,5000:00:00
2004-10-29296,850297,85295,21297,0500:00:00
2004-11-01298,450298,63295,54296,8500:00:00
2004-11-02297,590300,46296,73298,4500:00:00
2004-11-03302,780303,13297,59297,5900:00:00
2004-11-04306,640306,65301,34302,7800:00:00
2004-11-05308,270309,16306,41306,6400:00:00
2004-11-08306,930308,63306,47308,2700:00:00
2004-11-09308,780308,99306,37306,9300:00:00
2004-11-10309,830310,77308,24308,7800:00:00
2004-11-11312,920312,92309,70309,8300:00:00
2004-11-12315,680315,68312,07312,9200:00:00
2004-11-15316,240316,26314,20315,6800:00:00
2004-11-16313,130316,24313,11316,2400:00:00
2004-11-17316,140318,11313,13313,1300:00:00
2004-11-18315,750316,20314,42316,1400:00:00
2004-11-19311,650315,75311,49315,7500:00:00
2004-11-22316,130316,20311,19311,6500:00:00
2004-11-23317,690317,69313,98316,1300:00:00
2004-11-24320,220320,71317,61317,6900:00:00
2004-11-26320,830322,04320,22320,2200:00:00
2004-11-29322,490323,48318,93320,8300:00:00
2004-11-30321,990323,47321,69322,4900:00:00
2004-12-01326,220326,35321,99321,9900:00:00
2004-12-02324,840326,22323,83326,2200:00:00
2004-12-03324,440325,80323,98324,8400:00:00
2004-12-06322,720324,44321,65324,4400:00:00
2004-12-07315,790322,76315,74322,7200:00:00
2004-12-08318,150318,47315,20315,7900:00:00
2004-12-09317,710318,15314,03318,1500:00:00
2004-12-10318,730319,23316,25317,7100:00:00
2004-12-13321,360321,51318,39318,7300:00:00
2004-12-14323,650323,88321,34321,3600:00:00
2004-12-15326,050326,05323,09323,6500:00:00
2004-12-16323,690326,05322,61326,0500:00:00
2004-12-17323,770323,92322,15323,6900:00:00
2004-12-20321,760325,19321,39323,7700:00:00
2004-12-21325,880325,88321,76321,7600:00:00
2004-12-22327,270327,77325,56325,8800:00:00
2004-12-23327,410328,49327,27327,2700:00:00
2004-12-27323,950328,42323,95327,4100:00:00
2004-12-28329,580329,78323,95323,9500:00:00
2004-12-29329,300329,93328,75329,5800:00:00
2004-12-30329,010329,86328,92329,3000:00:00
2004-12-31328,800331,02328,49329,0100:00:00
2005-01-03322,750329,70322,26328,8000:00:00
2005-01-04317,160323,91316,97322,7500:00:00
2005-01-05312,040317,18312,02317,1600:00:00
2005-01-06313,140315,78312,04312,0400:00:00
2005-01-07310,000314,25309,98313,1400:00:00
2005-01-10313,000315,78309,92310,0000:00:00
2005-01-11310,450313,00309,81313,0000:00:00
2005-01-12311,250311,71307,55310,4500:00:00
2005-01-13310,440313,71310,09311,2500:00:00
2005-01-14314,380314,39310,44310,4400:00:00
2005-01-18318,160318,46313,32314,3800:00:00
2005-01-19315,270318,29314,97318,1600:00:00
2005-01-20313,000315,27312,63315,2700:00:00
2005-01-21312,450315,43312,10313,0000:00:00
2005-01-24309,740314,02309,68312,4500:00:00
2005-01-25310,690313,56309,74309,7400:00:00
2005-01-26316,160316,23310,69310,6900:00:00
2005-01-27316,660317,95315,09316,1600:00:00
2005-01-28314,711.687.600316,89313,69316,6600:00:00
2005-01-31321,111.794.400321,43314,71314,7100:00:00
2005-02-01323,821.935.200323,84321,11321,1100:00:00
2005-02-02326,022.040.100326,02323,66323,8200:00:00
2005-02-03325,402.158.000326,02323,34326,0200:00:00
2005-02-04329,621.945.400329,62325,20325,4000:00:00
2005-02-07329,441.919.500331,16328,37329,6200:00:00
2005-02-08330,691.711.800330,69328,99329,4400:00:00
2005-02-09324,292.054.200331,05324,21330,6900:00:00
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