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
2006-01-24370,510370,63365,28365,2800:00:00
2006-01-25369,890371,71367,99370,5100:00:00
2006-01-26375,670375,67369,89369,8900:00:00
2006-01-27377,560379,45374,98375,6700:00:00
2006-01-30378,210379,28377,26377,5600:00:00
2006-01-31379,840380,58376,56378,2100:00:00
2006-02-01379,980380,83378,10379,8400:00:00
2006-02-02376,100380,29373,36379,9800:00:00
2006-02-03374,600377,09372,71376,1000:00:00
2006-02-06376,420376,55372,61374,6200:00:00
2006-02-07370,980377,06370,68376,4200:00:00
2006-02-08372,550373,11368,92370,9800:00:00
2006-02-09370,250374,97370,00372,5500:00:00
2006-02-10370,150370,33365,46370,2500:00:00
2006-02-13366,430370,15365,27370,1500:00:00
2006-02-14371,100371,86364,92366,4300:00:00
2006-02-15373,890373,89369,79371,1000:00:00
2006-02-16377,020377,02373,89373,8900:00:00
2006-02-17376,740377,57375,42377,0200:00:00
2006-02-21375,650378,26374,15376,7400:00:00
2006-02-22378,580378,81374,96375,6600:00:00
2006-02-23377,950379,94376,06378,5800:00:00
2006-02-24380,000380,38376,70377,9500:00:00
2006-02-27381,290383,01379,96380,0000:00:00
2006-02-28376,760381,29376,08381,2900:00:00
2006-03-01382,060382,06376,76376,7600:00:00
2006-03-02381,580383,31379,80382,0600:00:00
2006-03-03380,280383,72379,75381,5800:00:00
2006-03-06376,100380,30375,05380,2800:00:00
2006-03-07371,490376,10370,22376,1000:00:00
2006-03-08371,840372,83367,82371,4900:00:00
2006-03-09370,230373,97369,90371,8400:00:00
2006-03-10374,760374,76368,80370,2300:00:00
2006-03-13375,630378,27374,76374,7600:00:00
2006-03-14379,800379,85374,35375,6300:00:00
2006-03-15382,760382,76378,97379,8000:00:00
2006-03-16384,030386,34382,76382,7600:00:00
2006-03-17385,030385,15383,11384,0300:00:00
2006-03-20385,160385,81383,31385,0300:00:00
2006-03-21382,040387,72381,74385,1600:00:00
2006-03-22386,530386,79381,20382,0400:00:00
2006-03-23387,820387,83385,04386,5300:00:00
2006-03-24389,900389,94387,11387,8200:00:00
2006-03-27389,690389,97388,03389,9000:00:00
2006-03-28388,330391,69387,50389,6900:00:00
2006-03-29393,880393,88388,33388,3300:00:00
2006-03-30393,210395,74391,35393,8800:00:00
2006-03-31394,830394,85391,96393,2100:00:00
2006-04-03392,340397,41391,91395,6700:00:00
2006-04-04394,520395,29391,14392,3400:00:00
2006-04-05396,210396,47392,60394,5200:00:00
2006-04-06395,790396,28393,31396,2100:00:00
2006-04-07391,010398,33390,22395,7900:00:00
2006-04-10389,650392,77388,44391,0100:00:00
2006-04-11384,740391,27383,79389,6500:00:00
2006-04-12386,620387,17384,37384,7600:00:00
2006-04-13387,560388,98384,01386,6200:00:00
2006-04-17387,760389,14385,31387,5600:00:00
2006-04-18397,390397,69387,76387,7600:00:00
2006-04-19401,510401,51397,39397,3900:00:00
2006-04-20400,460401,52396,30401,5100:00:00
2006-04-21399,060402,14397,68400,4600:00:00
2006-04-24396,680399,06395,28399,0600:00:00
2006-04-25395,150397,02393,12396,6800:00:00
2006-04-26395,150399,51394,91395,1500:00:00
2006-04-27392,740397,06389,85395,1500:00:00
2006-04-28394,580396,96391,45392,7400:00:00
2006-05-01394,020397,79393,58394,5800:00:00
2006-05-02396,570396,74393,14394,0200:00:00
2006-05-03396,710397,59394,23396,5700:00:00
2006-05-04400,370400,39396,71396,7100:00:00
2006-05-05404,470405,94400,37400,3700:00:00
2006-05-08404,890405,44403,02404,4700:00:00
2006-05-09404,720405,45404,04404,8900:00:00
2006-05-10403,210404,72401,50404,7200:00:00
2006-05-11394,130403,29394,13403,1800:00:00
2006-05-12386,690394,13386,09394,1300:00:00
2006-05-15384,960386,68380,96386,6800:00:00
2006-05-16385,450387,56383,60384,9600:00:00
2006-05-17379,620385,44379,08385,4400:00:00
2006-05-18376,010382,50375,99379,6200:00:00
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