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
2000-12-13211,340214,61210,35213,7700:00:00
2000-12-14207,220211,34206,70211,3400:00:00
2000-12-15206,980207,22204,12207,2200:00:00
2000-12-18208,760209,53206,96206,9600:00:00
2000-12-19207,070210,42206,87208,7600:00:00
2000-12-20200,460207,07199,59207,0700:00:00
2000-12-21201,730203,02198,93200,4600:00:00
2000-12-22208,500208,73201,73201,7300:00:00
2000-12-26210,190210,95208,11208,5000:00:00
2000-12-27217,020217,03209,16210,1900:00:00
2000-12-28223,520223,65216,21217,0200:00:00
2000-12-29219,590225,07219,33223,5200:00:00
2001-01-02209,990219,61209,52219,5900:00:00
2001-01-03219,160219,16208,60209,9900:00:00
2001-01-04215,800219,19215,41219,1600:00:00
2001-01-05210,590215,95210,11215,8000:00:00
2001-01-08210,510210,70208,88210,5900:00:00
2001-01-09210,330212,73210,30210,5100:00:00
2001-01-10215,620215,80209,30210,3300:00:00
2001-01-11219,760220,10210,33210,3300:00:00
2001-01-12220,900221,14218,43219,7600:00:00
2001-01-16222,590222,87219,45220,9000:00:00
2001-01-17222,870226,82222,59222,5900:00:00
2001-01-18224,010224,09221,65222,8600:00:00
2001-01-19220,810224,62220,56224,0000:00:00
2001-01-22221,120221,64219,96220,8100:00:00
2001-01-23226,190226,22221,12221,1200:00:00
2001-01-24226,130227,39225,60226,1900:00:00
2001-01-25225,540226,58225,03226,1300:00:00
2001-01-26225,350225,71223,42225,5300:00:00
2001-01-29228,850228,85225,20225,3500:00:00
2001-01-30229,160229,17227,93228,8500:00:00
2001-01-31228,890231,42228,74229,1600:00:00
2001-02-01229,790229,85227,62228,8900:00:00
2001-02-02227,130230,41226,91229,7900:00:00
2001-02-05227,110227,24226,12227,1300:00:00
2001-02-06229,380229,99226,99227,1200:00:00
2001-02-07230,980231,20227,93229,3800:00:00
2001-02-08228,730231,08228,29230,9800:00:00
2001-02-09225,940228,73225,06228,7300:00:00
2001-02-12231,010231,01225,37225,9400:00:00
2001-02-13230,020233,82229,99231,0100:00:00
2001-02-14230,840230,84228,36230,0200:00:00
2001-02-15232,630233,62230,84230,8400:00:00
2001-02-16227,980232,63227,09232,6300:00:00
2001-02-20224,690228,40224,24227,9800:00:00
2001-02-21220,650224,69220,35224,6900:00:00
2001-02-22217,350220,65216,23220,6500:00:00
2001-02-23217,680217,68211,71217,3500:00:00
2001-02-26222,530222,53217,68217,6800:00:00
2001-02-27217,830222,53217,83222,5300:00:00
2001-02-28214,770218,07214,17217,8300:00:00
2001-03-01214,740214,77211,16214,7700:00:00
2001-03-02216,610218,22212,68214,7400:00:00
2001-03-05216,930217,99216,59216,6100:00:00
2001-03-06218,930220,04216,93216,9300:00:00
2001-03-07220,800221,58218,93218,9300:00:00
2001-03-08219,710220,90219,55220,8000:00:00
2001-03-09216,260219,71215,87219,7100:00:00
2001-03-12209,380216,26209,37216,2600:00:00
2001-03-13210,930210,95207,13209,3800:00:00
2001-03-14207,470210,91205,87210,9100:00:00
2001-03-15206,540209,24206,51207,4700:00:00
2001-03-16201,180207,01201,18206,5200:00:00
2001-03-19205,440205,44200,46201,1800:00:00
2001-03-20203,390208,08203,21205,4400:00:00
2001-03-21199,170203,68198,59203,3900:00:00
2001-03-22197,420199,17191,97199,1700:00:00
2001-03-23202,410202,62197,42197,4200:00:00
2001-03-26204,530205,57202,41202,4100:00:00
2001-03-27206,760206,76203,10204,5300:00:00
2001-03-28201,690206,76201,69206,7600:00:00
2001-03-29200,560202,95199,86201,6900:00:00
2001-03-30204,780204,82200,56200,5600:00:00
2001-04-02198,960204,78198,94204,7800:00:00
2001-04-03193,050198,96192,15198,9600:00:00
2001-04-04192,860194,29191,95193,0500:00:00
2001-04-05201,640201,66192,86192,8600:00:00
2001-04-06197,500201,64197,29201,6400:00:00
2001-04-09200,400200,69197,50197,5000:00:00
2001-04-10205,060205,38200,40200,4100:00:00
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