|
 S&P 500 INDEX - [Ticker: ^GSPC] |     | | Última Transacción | 2.700,060 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --90.31 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 2.785,930 | Mínimo | 2.697,180 | | Volumen | 4.294.967.295 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2.579,430 x 0 - 2.580,060 x 0 | Yield | | | Cierre Anterior | 2.790,370 | PER | 0,00% | | Apertura | 2.782,430 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 ^GSPC desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 831,90 | 1.816.300.000 | 832,02 | 804,19 | 804,19 | 00:00:00 | | 2003-03-14 | 833,27 | 1.541.900.000 | 841,39 | 828,26 | 831,89 | 00:00:00 | | 2003-03-17 | 862,79 | 1.700.420.000 | 862,79 | 827,17 | 833,27 | 00:00:00 | | 2003-03-18 | 866,45 | 1.555.100.000 | 866,94 | 857,36 | 862,79 | 00:00:00 | | 2003-03-19 | 874,02 | 1.473.400.000 | 874,99 | 861,21 | 866,45 | 00:00:00 | | 2003-03-20 | 875,67 | 1.439.100.000 | 879,60 | 859,01 | 874,02 | 00:00:00 | | 2003-03-21 | 895,79 | 1.883.710.000 | 895,90 | 875,84 | 875,84 | 00:00:00 | | 2003-03-24 | 864,23 | 1.293.000.000 | 895,79 | 862,02 | 895,79 | 00:00:00 | | 2003-03-25 | 874,74 | 1.333.400.000 | 879,87 | 862,59 | 864,23 | 00:00:00 | | 2003-03-26 | 869,95 | 1.319.700.000 | 875,80 | 866,47 | 874,74 | 00:00:00 | | 2003-03-27 | 868,52 | 1.232.900.000 | 874,15 | 858,09 | 869,95 | 00:00:00 | | 2003-03-28 | 863,50 | 1.227.000.000 | 869,88 | 860,83 | 868,52 | 00:00:00 | | 2003-03-31 | 848,18 | 1.495.500.000 | 863,50 | 843,68 | 863,50 | 00:00:00 | | 2003-04-01 | 858,48 | 1.461.600.000 | 861,28 | 847,85 | 848,18 | 00:00:00 | | 2003-04-02 | 880,90 | 1.589.800.000 | 884,57 | 858,48 | 858,48 | 00:00:00 | | 2003-04-03 | 876,45 | 1.339.500.000 | 885,89 | 876,12 | 880,90 | 00:00:00 | | 2003-04-04 | 878,85 | 1.241.200.000 | 882,73 | 874,23 | 876,45 | 00:00:00 | | 2003-04-07 | 879,93 | 1.494.000.000 | 904,89 | 878,85 | 878,85 | 00:00:00 | | 2003-04-08 | 878,29 | 1.235.400.000 | 883,11 | 874,68 | 879,93 | 00:00:00 | | 2003-04-09 | 865,99 | 1.293.700.000 | 887,35 | 865,72 | 878,29 | 00:00:00 | | 2003-04-10 | 871,58 | 1.275.300.000 | 871,78 | 862,76 | 865,99 | 00:00:00 | | 2003-04-11 | 868,30 | 1.141.600.000 | 883,34 | 865,92 | 871,58 | 00:00:00 | | 2003-04-14 | 885,23 | 1.131.000.000 | 885,26 | 868,30 | 868,30 | 00:00:00 | | 2003-04-15 | 890,81 | 1.460.200.000 | 891,27 | 881,85 | 885,23 | 00:00:00 | | 2003-04-16 | 879,91 | 1.587.600.000 | 896,77 | 877,93 | 890,81 | 00:00:00 | | 2003-04-17 | 893,58 | 1.430.600.000 | 893,83 | 879,20 | 879,91 | 00:00:00 | | 2003-04-21 | 892,01 | 1.118.700.000 | 898,01 | 888,17 | 893,58 | 00:00:00 | | 2003-04-22 | 911,37 | 1.631.200.000 | 911,74 | 886,70 | 892,01 | 00:00:00 | | 2003-04-23 | 919,02 | 1.667.200.000 | 919,74 | 909,89 | 911,37 | 00:00:00 | | 2003-04-24 | 911,43 | 1.648.100.000 | 919,02 | 906,69 | 919,02 | 00:00:00 | | 2003-04-25 | 898,81 | 1.335.800.000 | 911,43 | 897,52 | 911,43 | 00:00:00 | | 2003-04-28 | 914,84 | 1.273.000.000 | 918,15 | 898,81 | 898,81 | 00:00:00 | | 2003-04-29 | 917,84 | 1.525.600.000 | 924,24 | 911,10 | 914,84 | 00:00:00 | | 2003-04-30 | 916,92 | 1.788.510.000 | 922,01 | 911,70 | 917,84 | 00:00:00 | | 2003-05-01 | 916,30 | 1.397.500.000 | 919,68 | 902,83 | 916,92 | 00:00:00 | | 2003-05-02 | 930,08 | 1.554.300.000 | 930,56 | 912,35 | 916,30 | 00:00:00 | | 2003-05-05 | 926,55 | 1.446.300.000 | 933,88 | 924,55 | 930,08 | 00:00:00 | | 2003-05-06 | 934,39 | 1.649.600.000 | 939,61 | 926,38 | 926,55 | 00:00:00 | | 2003-05-07 | 929,62 | 1.531.900.000 | 937,22 | 926,41 | 934,39 | 00:00:00 | | 2003-05-08 | 920,27 | 1.379.600.000 | 929,62 | 919,72 | 929,62 | 00:00:00 | | 2003-05-09 | 933,41 | 1.326.100.000 | 933,77 | 920,27 | 920,27 | 00:00:00 | | 2003-05-12 | 945,11 | 1.378.800.000 | 946,84 | 929,30 | 933,41 | 00:00:00 | | 2003-05-13 | 942,30 | 1.418.100.000 | 947,51 | 938,91 | 945,11 | 00:00:00 | | 2003-05-14 | 939,28 | 1.401.800.000 | 947,29 | 935,24 | 942,30 | 00:00:00 | | 2003-05-15 | 946,67 | 1.508.700.000 | 948,23 | 938,79 | 939,28 | 00:00:00 | | 2003-05-16 | 944,30 | 1.505.500.000 | 948,65 | 938,60 | 946,67 | 00:00:00 | | 2003-05-19 | 920,77 | 1.375.700.000 | 944,30 | 920,23 | 944,30 | 00:00:00 | | 2003-05-20 | 919,73 | 1.505.300.000 | 925,34 | 912,05 | 920,77 | 00:00:00 | | 2003-05-21 | 923,42 | 1.457.800.000 | 923,85 | 914,91 | 919,73 | 00:00:00 | | 2003-05-22 | 931,87 | 1.448.500.000 | 935,30 | 922,54 | 923,42 | 00:00:00 | | 2003-05-23 | 933,22 | 1.201.000.000 | 935,20 | 927,42 | 931,87 | 00:00:00 | | 2003-05-27 | 951,48 | 1.532.000.000 | 952,76 | 927,33 | 933,22 | 00:00:00 | | 2003-05-28 | 953,22 | 1.559.000.000 | 959,39 | 950,12 | 951,48 | 00:00:00 | | 2003-05-29 | 949,64 | 1.685.800.000 | 962,08 | 946,23 | 953,22 | 00:00:00 | | 2003-05-30 | 963,59 | 1.688.800.000 | 965,38 | 949,64 | 949,64 | 00:00:00 | | 2003-06-02 | 967,00 | 1.662.500.000 | 979,11 | 963,59 | 963,59 | 00:00:00 | | 2003-06-03 | 971,56 | 1.450.200.000 | 973,02 | 964,47 | 967,00 | 00:00:00 | | 2003-06-04 | 986,24 | 1.618.700.000 | 987,85 | 970,72 | 971,56 | 00:00:00 | | 2003-06-05 | 990,14 | 1.693.100.000 | 990,14 | 978,13 | 986,24 | 00:00:00 | | 2003-06-06 | 987,76 | 1.837.200.000 | 1.007,69 | 986,01 | 990,14 | 00:00:00 | | 2003-06-09 | 975,93 | 1.307.000.000 | 987,76 | 972,59 | 987,76 | 00:00:00 | | 2003-06-10 | 984,84 | 1.275.400.000 | 984,84 | 975,93 | 975,93 | 00:00:00 | | 2003-06-11 | 997,48 | 1.520.000.000 | 997,48 | 981,61 | 984,84 | 00:00:00 | | 2003-06-12 | 998,51 | 1.553.100.000 | 1.002,74 | 991,27 | 997,48 | 00:00:00 | | 2003-06-13 | 988,61 | 1.271.600.000 | 1.000,92 | 984,27 | 998,51 | 00:00:00 | | 2003-06-16 | 1.010,74 | 1.345.900.000 | 1.010,86 | 988,61 | 988,61 | 00:00:00 | | 2003-06-17 | 1.011,66 | 1.479.700.000 | 1.015,33 | 1.007,04 | 1.010,74 | 00:00:00 | | 2003-06-18 | 1.010,09 | 1.488.900.000 | 1.015,12 | 1.004,61 | 1.011,66 | 00:00:00 | | 2003-06-19 | 994,70 | 1.530.100.000 | 1.011,22 | 993,08 | 1.010,09 | 00:00:00 | | 2003-06-20 | 995,69 | 1.698.000.000 | 1.002,09 | 993,36 | 994,70 | 00:00:00 | | 2003-06-23 | 981,64 | 1.398.100.000 | 995,69 | 977,40 | 995,69 | 00:00:00 | | 2003-06-24 | 983,45 | 1.388.300.000 | 987,84 | 979,08 | 981,64 | 00:00:00 | | 2003-06-25 | 975,32 | 1.459.200.000 | 991,64 | 974,86 | 983,45 | 00:00:00 | | 2003-06-26 | 985,82 | 1.387.400.000 | 986,53 | 973,80 | 975,32 | 00:00:00 | | 2003-06-27 | 976,22 | 1.267.800.000 | 988,88 | 974,29 | 985,82 | 00:00:00 | | 2003-06-30 | 974,50 | 1.587.200.000 | 983,61 | 973,60 | 976,22 | 00:00:00 | | 2003-07-01 | 982,32 | 1.460.200.000 | 983,26 | 962,10 | 974,50 | 00:00:00 | | 2003-07-02 | 993,75 | 1.519.300.000 | 993,78 | 982,32 | 982,32 | 00:00:00 | | 2003-07-03 | 985,70 | 775.900.000 | 995,00 | 983,34 | 993,75 | 00:00:00 | | 2003-07-07 | 1.004,42 | 1.429.100.000 | 1.005,56 | 985,70 | 985,70 | 00:00:00 | | 2003-07-08 | 1.007,84 | 1.565.700.000 | 1.008,92 | 998,73 | 1.004,42 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
