|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 1.048,11 | 1.562.600.000 | 1.049,83 | 1.043,35 | 1.046,79 | 00:00:00 | | 2003-10-30 | 1.046,94 | 1.629.700.000 | 1.052,81 | 1.043,82 | 1.048,11 | 00:00:00 | | 2003-10-31 | 1.050,71 | 1.498.900.000 | 1.053,09 | 1.046,94 | 1.046,94 | 00:00:00 | | 2003-11-03 | 1.059,02 | 1.378.200.000 | 1.061,44 | 1.050,71 | 1.050,71 | 00:00:00 | | 2003-11-04 | 1.053,25 | 1.417.600.000 | 1.059,02 | 1.051,70 | 1.059,02 | 00:00:00 | | 2003-11-05 | 1.051,81 | 1.401.800.000 | 1.054,54 | 1.044,88 | 1.053,25 | 00:00:00 | | 2003-11-06 | 1.058,05 | 1.453.900.000 | 1.058,94 | 1.046,93 | 1.051,81 | 00:00:00 | | 2003-11-07 | 1.053,21 | 1.440.500.000 | 1.062,39 | 1.052,17 | 1.058,05 | 00:00:00 | | 2003-11-10 | 1.047,11 | 1.243.600.000 | 1.053,65 | 1.045,58 | 1.053,21 | 00:00:00 | | 2003-11-11 | 1.046,57 | 1.162.500.000 | 1.048,23 | 1.043,46 | 1.047,11 | 00:00:00 | | 2003-11-12 | 1.058,53 | 1.349.300.000 | 1.059,10 | 1.046,57 | 1.046,57 | 00:00:00 | | 2003-11-13 | 1.058,41 | 1.383.000.000 | 1.059,62 | 1.052,96 | 1.058,56 | 00:00:00 | | 2003-11-14 | 1.050,35 | 1.356.100.000 | 1.063,65 | 1.048,11 | 1.058,41 | 00:00:00 | | 2003-11-17 | 1.043,63 | 1.374.300.000 | 1.050,35 | 1.035,28 | 1.050,35 | 00:00:00 | | 2003-11-18 | 1.034,15 | 1.354.300.000 | 1.048,77 | 1.034,00 | 1.043,63 | 00:00:00 | | 2003-11-19 | 1.042,44 | 1.326.200.000 | 1.043,95 | 1.034,15 | 1.034,15 | 00:00:00 | | 2003-11-20 | 1.033,65 | 1.326.700.000 | 1.046,48 | 1.033,42 | 1.042,44 | 00:00:00 | | 2003-11-21 | 1.035,28 | 1.273.800.000 | 1.037,57 | 1.031,20 | 1.033,65 | 00:00:00 | | 2003-11-24 | 1.052,08 | 1.302.800.000 | 1.052,08 | 1.035,28 | 1.035,28 | 00:00:00 | | 2003-11-25 | 1.053,89 | 1.333.700.000 | 1.058,05 | 1.049,31 | 1.052,08 | 00:00:00 | | 2003-11-26 | 1.058,45 | 1.097.700.000 | 1.058,45 | 1.048,28 | 1.053,89 | 00:00:00 | | 2003-11-28 | 1.058,20 | 487.220.000 | 1.060,63 | 1.056,77 | 1.058,45 | 00:00:00 | | 2003-12-01 | 1.070,12 | 1.375.000.000 | 1.070,47 | 1.058,20 | 1.058,20 | 00:00:00 | | 2003-12-02 | 1.066,62 | 1.383.200.000 | 1.071,22 | 1.065,22 | 1.070,12 | 00:00:00 | | 2003-12-03 | 1.064,73 | 1.441.700.000 | 1.074,30 | 1.064,63 | 1.066,62 | 00:00:00 | | 2003-12-04 | 1.069,72 | 1.463.100.000 | 1.070,37 | 1.063,15 | 1.064,73 | 00:00:00 | | 2003-12-05 | 1.061,50 | 1.265.900.000 | 1.069,72 | 1.060,09 | 1.069,72 | 00:00:00 | | 2003-12-08 | 1.069,30 | 1.218.900.000 | 1.069,59 | 1.060,93 | 1.061,50 | 00:00:00 | | 2003-12-09 | 1.060,18 | 1.465.500.000 | 1.071,94 | 1.059,16 | 1.069,30 | 00:00:00 | | 2003-12-10 | 1.059,05 | 1.444.000.000 | 1.063,02 | 1.053,41 | 1.060,18 | 00:00:00 | | 2003-12-11 | 1.071,21 | 1.441.100.000 | 1.073,63 | 1.059,05 | 1.059,05 | 00:00:00 | | 2003-12-12 | 1.074,14 | 1.223.100.000 | 1.074,76 | 1.067,64 | 1.071,21 | 00:00:00 | | 2003-12-15 | 1.068,04 | 1.520.800.000 | 1.082,79 | 1.068,00 | 1.074,14 | 00:00:00 | | 2003-12-16 | 1.075,13 | 1.547.900.000 | 1.075,94 | 1.068,04 | 1.068,04 | 00:00:00 | | 2003-12-17 | 1.076,48 | 1.441.700.000 | 1.076,54 | 1.071,14 | 1.075,13 | 00:00:00 | | 2003-12-18 | 1.089,18 | 1.579.900.000 | 1.089,50 | 1.076,48 | 1.076,48 | 00:00:00 | | 2003-12-19 | 1.088,66 | 1.657.300.000 | 1.091,06 | 1.084,19 | 1.089,18 | 00:00:00 | | 2003-12-22 | 1.092,94 | 1.251.700.000 | 1.092,94 | 1.086,14 | 1.088,66 | 00:00:00 | | 2003-12-23 | 1.096,02 | 1.145.300.000 | 1.096,95 | 1.091,73 | 1.092,94 | 00:00:00 | | 2003-12-24 | 1.094,04 | 518.060.000 | 1.096,40 | 1.092,73 | 1.096,02 | 00:00:00 | | 2003-12-26 | 1.095,89 | 356.070.000 | 1.098,47 | 1.094,04 | 1.094,04 | 00:00:00 | | 2003-12-29 | 1.109,48 | 1.058.800.000 | 1.109,48 | 1.095,89 | 1.095,89 | 00:00:00 | | 2003-12-30 | 1.109,64 | 1.012.600.000 | 1.109,75 | 1.106,41 | 1.109,48 | 00:00:00 | | 2003-12-31 | 1.111,92 | 1.027.500.000 | 1.112,56 | 1.106,21 | 1.109,64 | 00:00:00 | | 2004-01-02 | 1.108,48 | 1.153.200.000 | 1.118,85 | 1.105,08 | 1.111,92 | 00:00:00 | | 2004-01-05 | 1.122,22 | 1.578.200.000 | 1.122,22 | 1.108,48 | 1.108,48 | 00:00:00 | | 2004-01-06 | 1.123,67 | 1.494.500.000 | 1.124,46 | 1.118,44 | 1.122,22 | 00:00:00 | | 2004-01-07 | 1.126,33 | 1.704.900.000 | 1.126,33 | 1.116,45 | 1.123,67 | 00:00:00 | | 2004-01-08 | 1.131,92 | 1.868.400.000 | 1.131,92 | 1.124,91 | 1.126,33 | 00:00:00 | | 2004-01-09 | 1.121,86 | 1.720.700.000 | 1.131,92 | 1.120,90 | 1.131,92 | 00:00:00 | | 2004-01-12 | 1.127,23 | 1.510.200.000 | 1.127,85 | 1.120,90 | 1.121,86 | 00:00:00 | | 2004-01-13 | 1.121,22 | 1.595.900.000 | 1.129,07 | 1.115,19 | 1.127,23 | 00:00:00 | | 2004-01-14 | 1.130,52 | 1.514.600.000 | 1.130,75 | 1.121,22 | 1.121,22 | 00:00:00 | | 2004-01-15 | 1.132,05 | 1.695.000.000 | 1.137,11 | 1.124,54 | 1.130,52 | 00:00:00 | | 2004-01-16 | 1.139,83 | 1.721.100.000 | 1.139,83 | 1.132,05 | 1.132,05 | 00:00:00 | | 2004-01-20 | 1.138,77 | 1.698.200.000 | 1.142,93 | 1.135,40 | 1.139,83 | 00:00:00 | | 2004-01-21 | 1.147,62 | 1.757.600.000 | 1.149,21 | 1.134,62 | 1.138,77 | 00:00:00 | | 2004-01-22 | 1.143,94 | 1.693.700.000 | 1.150,51 | 1.143,01 | 1.147,62 | 00:00:00 | | 2004-01-23 | 1.141,55 | 1.561.200.000 | 1.150,31 | 1.136,85 | 1.143,94 | 00:00:00 | | 2004-01-26 | 1.155,37 | 1.480.600.000 | 1.155,38 | 1.141,00 | 1.141,55 | 00:00:00 | | 2004-01-27 | 1.144,05 | 1.673.100.000 | 1.155,37 | 1.144,05 | 1.155,37 | 00:00:00 | | 2004-01-28 | 1.128,48 | 1.842.000.000 | 1.149,14 | 1.126,50 | 1.144,05 | 00:00:00 | | 2004-01-29 | 1.134,11 | 1.921.900.000 | 1.134,39 | 1.122,38 | 1.128,48 | 00:00:00 | | 2004-01-30 | 1.131,13 | 1.635.000.000 | 1.134,17 | 1.127,73 | 1.134,11 | 00:00:00 | | 2004-02-02 | 1.135,26 | 1.599.200.000 | 1.142,45 | 1.127,87 | 1.131,13 | 00:00:00 | | 2004-02-03 | 1.136,03 | 1.476.900.000 | 1.137,44 | 1.131,33 | 1.135,26 | 00:00:00 | | 2004-02-04 | 1.126,52 | 1.634.800.000 | 1.136,03 | 1.124,74 | 1.136,03 | 00:00:00 | | 2004-02-05 | 1.128,59 | 1.566.600.000 | 1.131,17 | 1.124,44 | 1.126,52 | 00:00:00 | | 2004-02-06 | 1.142,76 | 1.477.600.000 | 1.142,79 | 1.128,39 | 1.128,59 | 00:00:00 | | 2004-02-09 | 1.139,81 | 1.303.500.000 | 1.144,46 | 1.139,21 | 1.142,76 | 00:00:00 | | 2004-02-10 | 1.145,54 | 1.403.900.000 | 1.147,02 | 1.138,70 | 1.139,81 | 00:00:00 | | 2004-02-11 | 1.157,76 | 1.699.300.000 | 1.158,89 | 1.142,33 | 1.145,54 | 00:00:00 | | 2004-02-12 | 1.152,11 | 1.464.300.000 | 1.157,76 | 1.151,44 | 1.157,76 | 00:00:00 | | 2004-02-13 | 1.145,81 | 1.329.200.000 | 1.156,88 | 1.143,24 | 1.152,11 | 00:00:00 | | 2004-02-17 | 1.156,99 | 1.396.500.000 | 1.158,98 | 1.145,81 | 1.145,81 | 00:00:00 | | 2004-02-18 | 1.151,82 | 1.382.400.000 | 1.157,40 | 1.149,54 | 1.156,99 | 00:00:00 | | 2004-02-19 | 1.147,06 | 1.562.800.000 | 1.158,57 | 1.146,85 | 1.151,82 | 00:00:00 | | 2004-02-20 | 1.144,11 | 1.479.600.000 | 1.149,81 | 1.139,00 | 1.147,06 | 00:00:00 | | 2004-02-23 | 1.140,99 | 1.380.400.000 | 1.146,69 | 1.136,98 | 1.144,11 | 00:00:00 | | 2004-02-24 | 1.139,09 | 1.543.600.000 | 1.144,54 | 1.134,43 | 1.140,99 | 00:00:00 | | 2004-02-25 | 1.143,67 | 1.360.700.000 | 1.145,24 | 1.138,96 | 1.139,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
