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
2005-06-06326,670326,74324,15325,0500:00:00
2005-06-07327,620331,34326,67326,6700:00:00
2005-06-08325,330328,25324,95327,4200:00:00
2005-06-09328,180328,22323,94325,5300:00:00
2005-06-10327,700328,82326,79328,1800:00:00
2005-06-13328,980329,79326,64327,7000:00:00
2005-06-14331,700331,71328,80328,9800:00:00
2005-06-15333,340333,35329,74331,7000:00:00
2005-06-16336,310336,31333,02333,3400:00:00
2005-06-17335,832.585.900338,71335,46336,3100:00:00
2005-06-20334,900335,83333,75335,8300:00:00
2005-06-21334,150335,37333,65334,9000:00:00
2005-06-22335,090336,20333,64334,1500:00:00
2005-06-23330,740335,49330,70335,0900:00:00
2005-06-24326,810330,74325,57330,7400:00:00
2005-06-27326,690327,02325,39326,8100:00:00
2005-06-28332,530332,71326,69326,6900:00:00
2005-06-29333,800334,32332,53332,5300:00:00
2005-06-30333,100336,06332,87333,8000:00:00
2005-07-01334,970334,97332,78333,1000:00:00
2005-07-05340,08174.200340,08334,41334,9700:00:00
2005-07-06337,43174.200340,43337,12340,0800:00:00
2005-07-07338,520338,52333,42337,4300:00:00
2005-07-08344,360344,58338,52338,5200:00:00
2005-07-11348,260349,15344,36344,3600:00:00
2005-07-12348,340349,89346,75348,2600:00:00
2005-07-13346,500348,51345,74348,3400:00:00
2005-07-14344,430349,37344,00346,5000:00:00
2005-07-15344,590344,99342,53344,4300:00:00
2005-07-18342,080344,59341,82344,5900:00:00
2005-07-19347,420347,42342,08342,0800:00:00
2005-07-20352,090352,18346,54347,4200:00:00
2005-07-21346,27174.200352,09346,08352,0900:00:00
2005-07-22351,560351,56346,27346,2700:00:00
2005-07-25348,610352,77348,36351,5600:00:00
2005-07-26349,490350,29347,32348,6100:00:00
2005-07-27349,900349,95346,64349,4900:00:00
2005-07-28354,550354,56349,90349,9000:00:00
2005-07-29352,900355,53352,61354,5500:00:00
2005-08-01354,560355,89352,90352,9000:00:00
2005-08-02357,860357,86354,56354,5600:00:00
2005-08-03355,840357,86355,37357,8600:00:00
2005-08-04350,890355,84350,75355,8400:00:00
2005-08-05346,330350,93345,27350,8900:00:00
2005-08-08344,710348,17344,40346,3300:00:00
2005-08-09345,130346,48344,23344,7100:00:00
2005-08-10346,120349,32344,02345,1300:00:00
2005-08-11349,210349,33345,97346,1200:00:00
2005-08-12345,910349,21343,95349,2100:00:00
2005-08-15347,780349,16344,22345,9100:00:00
2005-08-16342,670347,78342,60347,7800:00:00
2005-08-17341,930343,72341,22342,6700:00:00
2005-08-18340,720341,93339,08341,9300:00:00
2005-08-19340,960342,04340,34340,7200:00:00
2005-08-22342,980343,17340,79340,9600:00:00
2005-08-23341,640343,18339,74342,9800:00:00
2005-08-24341,050345,10340,29341,6400:00:00
2005-08-25342,120342,81341,05341,0500:00:00
2005-08-26337,720342,14337,17342,1200:00:00
2005-08-29341,000341,00336,00337,7200:00:00
2005-08-30340,250341,00338,61341,0000:00:00
2005-08-31347,420347,44340,25340,2500:00:00
2005-09-01348,440349,30346,50347,4200:00:00
2005-09-02345,670348,45345,15348,4400:00:00
2005-09-06350,840350,85345,67345,6700:00:00
2005-09-07351,930351,94349,53350,8400:00:00
2005-09-08350,040351,93348,55351,9300:00:00
2005-09-09352,980352,98350,04350,0400:00:00
2005-09-12353,880354,67352,07352,9800:00:00
2005-09-13350,560353,88350,35353,8800:00:00
2005-09-14347,850351,54347,60350,5600:00:00
2005-09-15348,090349,37347,13347,8500:00:00
2005-09-16350,770350,93347,87347,8700:00:00
2005-09-19349,250351,41348,63350,7700:00:00
2005-09-20345,240350,34344,51349,2500:00:00
2005-09-21340,610345,24340,61345,2400:00:00
2005-09-22340,770341,38337,78340,6100:00:00
2005-09-23343,060343,79338,88340,7700:00:00
2005-09-26346,110346,94343,06343,0600:00:00
2005-09-27346,080347,64343,87346,1100:00:00
2005-09-28345,030346,80343,21346,0800:00:00
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