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 2024-06-16
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-02-09324,292.054.200331,05324,21330,6900:00:00
2005-02-10325,461.985.800325,90323,17324,2900:00:00
2005-02-11328,521.830.000328,96322,51325,4600:00:00
2005-02-14328,401.495.900329,01326,62328,5200:00:00
2005-02-15328,811.749.900329,93327,32328,4000:00:00
2005-02-16330,821.809.900331,66327,90328,8100:00:00
2005-02-17327,291.788.600331,81327,29330,8200:00:00
2005-02-18327,261.531.800328,81326,17327,2900:00:00
2005-02-22320,851.878.500327,26320,85327,2600:00:00
2005-02-23322,412.096.300324,68320,77320,7700:00:00
2005-02-24326,271.854.200326,51320,88322,4100:00:00
2005-02-25331,501.878.200331,51326,05326,2700:00:00
2005-02-28330,072.086.800332,00327,75331,5000:00:00
2005-03-01332,302.009.300332,68329,92330,0700:00:00
2005-03-02332,061.778.000334,78330,98332,3000:00:00
2005-03-03332,531.904.600334,01330,53332,0600:00:00
2005-03-04336,511.876.000337,01332,53332,5300:00:00
2005-03-07336,391.625.200338,02336,33336,5100:00:00
2005-03-08333,460336,98333,27336,3900:00:00
2005-03-09329,511.828.300333,46329,51333,4600:00:00
2005-03-10326,671.903.500329,61326,05329,5100:00:00
2005-03-11327,341.676.500329,54326,31326,6700:00:00
2005-03-14328,701.616.300328,95327,17327,3400:00:00
2005-03-15327,421.610.200331,35327,34328,7000:00:00
2005-03-16325,661.716.100327,43325,03327,4200:00:00
2005-03-17326,760327,70324,81325,6600:00:00
2005-03-18325,972.391.200327,50324,14326,7600:00:00
2005-03-21325,210325,97323,26325,9700:00:00
2005-03-22323,800328,59323,63325,2100:00:00
2005-03-23319,780323,80319,78323,8000:00:00
2005-03-24321,311.545.700323,49319,84319,8400:00:00
2005-03-28321,380323,06321,12321,2300:00:00
2005-03-29316,110323,63315,84321,3800:00:00
2005-03-30321,370321,40316,11316,1100:00:00
2005-03-31321,260322,28320,14321,3700:00:00
2005-04-01319,860324,22318,53321,2600:00:00
2005-04-04321,020321,75317,35319,8500:00:00
2005-04-05321,380322,67321,02321,0200:00:00
2005-04-06321,540324,64321,38321,3800:00:00
2005-04-07323,650324,20320,76321,5400:00:00
2005-04-08319,251.636.700323,65319,17323,6500:00:00
2005-04-11317,851.458.400320,02317,42319,2500:00:00
2005-04-12320,701.991.800320,94314,58317,8500:00:00
2005-04-13315,190320,70314,63320,7000:00:00
2005-04-14309,390315,66309,39315,1900:00:00
2005-04-15303,412.247.900309,58302,90309,3900:00:00
2005-04-18306,010306,52301,89303,4100:00:00
2005-04-19311,150311,15306,01306,0100:00:00
2005-04-20305,870311,61305,87311,1500:00:00
2005-04-21312,710313,01305,87305,8700:00:00
2005-04-22308,290312,71306,01312,7100:00:00
2005-04-25312,010312,01308,29308,2900:00:00
2005-04-26307,510312,76307,10312,0100:00:00
2005-04-27307,410309,44303,90307,5100:00:00
2005-04-28301,060307,41301,05307,4100:00:00
2005-04-29303,080303,58298,73301,0600:00:00
2005-05-02307,060307,06303,08303,0800:00:00
2005-05-03306,160308,59305,11307,0600:00:00
2005-05-04311,400311,40306,16306,1600:00:00
2005-05-05311,300313,13309,50311,4000:00:00
2005-05-06312,220313,03310,98311,3000:00:00
2005-05-09315,070315,07310,83312,2200:00:00
2005-05-10311,041.841.500315,17310,58315,1700:00:00
2005-05-11311,730312,06308,24310,9400:00:00
2005-05-12307,600312,52306,91311,7300:00:00
2005-05-13305,021.892.800308,33303,11307,6600:00:00
2005-05-16310,251.739.900310,25305,01305,0200:00:00
2005-05-17312,151.584.000312,54308,29310,2500:00:00
2005-05-18318,752.242.900318,75312,15312,1500:00:00
2005-05-19320,001.910.000320,05318,17318,7500:00:00
2005-05-20319,221.321.100320,00317,10320,0000:00:00
2005-05-23321,151.765.500322,34319,15319,2200:00:00
2005-05-24321,250321,47319,54321,0100:00:00
2005-05-25317,700321,25317,26321,2500:00:00
2005-05-26322,040322,04317,70317,7000:00:00
2005-05-27323,140323,50321,04322,0400:00:00
2005-05-31322,900324,11322,33323,1400:00:00
2005-06-01326,500326,99322,88322,9000:00:00
2005-06-02327,410327,56325,41326,5100:00:00
2005-06-03325,050327,95324,43327,4100:00:00
2005-06-06326,670326,74324,15325,0500:00:00
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