|
 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 | | 2004-06-21 | 1.130,30 | 1.123.900.000 | 1.138,05 | 1.129,64 | 1.135,02 | 00:00:00 | | 2004-06-22 | 1.134,41 | 1.382.300.000 | 1.135,05 | 1.124,37 | 1.130,30 | 00:00:00 | | 2004-06-23 | 1.144,06 | 1.444.200.000 | 1.145,15 | 1.131,73 | 1.134,41 | 00:00:00 | | 2004-06-24 | 1.140,65 | 1.394.900.000 | 1.146,34 | 1.139,94 | 1.144,06 | 00:00:00 | | 2004-06-25 | 1.134,43 | 1.812.900.000 | 1.145,97 | 1.134,24 | 1.140,65 | 00:00:00 | | 2004-06-28 | 1.133,35 | 1.354.600.000 | 1.142,60 | 1.131,72 | 1.134,43 | 00:00:00 | | 2004-06-29 | 1.136,20 | 1.375.000.000 | 1.138,26 | 1.131,81 | 1.133,35 | 00:00:00 | | 2004-06-30 | 1.140,84 | 1.473.800.000 | 1.144,20 | 1.133,62 | 1.136,20 | 00:00:00 | | 2004-07-01 | 1.128,94 | 1.495.700.000 | 1.140,84 | 1.123,06 | 1.140,84 | 00:00:00 | | 2004-07-02 | 1.125,38 | 1.085.000.000 | 1.129,15 | 1.123,26 | 1.128,94 | 00:00:00 | | 2004-07-06 | 1.116,21 | 1.283.300.000 | 1.125,38 | 1.113,21 | 1.125,38 | 00:00:00 | | 2004-07-07 | 1.118,33 | 1.328.600.000 | 1.122,37 | 1.114,92 | 1.116,21 | 00:00:00 | | 2004-07-08 | 1.109,11 | 1.401.100.000 | 1.119,12 | 1.108,72 | 1.118,33 | 00:00:00 | | 2004-07-09 | 1.112,81 | 1.186.300.000 | 1.115,57 | 1.109,11 | 1.109,11 | 00:00:00 | | 2004-07-12 | 1.114,35 | 1.114.600.000 | 1.116,11 | 1.106,71 | 1.112,81 | 00:00:00 | | 2004-07-13 | 1.115,14 | 1.199.700.000 | 1.116,30 | 1.112,99 | 1.114,35 | 00:00:00 | | 2004-07-14 | 1.111,47 | 1.462.000.000 | 1.119,60 | 1.107,83 | 1.115,14 | 00:00:00 | | 2004-07-15 | 1.106,69 | 1.408.700.000 | 1.114,63 | 1.106,67 | 1.111,47 | 00:00:00 | | 2004-07-16 | 1.101,39 | 1.450.300.000 | 1.112,17 | 1.101,07 | 1.106,69 | 00:00:00 | | 2004-07-19 | 1.100,90 | 1.319.900.000 | 1.105,52 | 1.096,55 | 1.101,39 | 00:00:00 | | 2004-07-20 | 1.108,67 | 1.445.800.000 | 1.108,88 | 1.099,10 | 1.100,90 | 00:00:00 | | 2004-07-21 | 1.093,88 | 1.679.500.000 | 1.116,27 | 1.093,88 | 1.108,67 | 00:00:00 | | 2004-07-22 | 1.096,84 | 1.680.800.000 | 1.099,66 | 1.084,16 | 1.093,88 | 00:00:00 | | 2004-07-23 | 1.086,20 | 1.337.500.000 | 1.096,84 | 1.083,56 | 1.096,84 | 00:00:00 | | 2004-07-26 | 1.084,07 | 1.413.400.000 | 1.089,82 | 1.078,78 | 1.086,20 | 00:00:00 | | 2004-07-27 | 1.094,83 | 1.610.800.000 | 1.096,65 | 1.084,07 | 1.084,07 | 00:00:00 | | 2004-07-28 | 1.095,42 | 1.554.300.000 | 1.098,84 | 1.082,17 | 1.094,83 | 00:00:00 | | 2004-07-29 | 1.100,43 | 1.530.100.000 | 1.103,51 | 1.095,42 | 1.095,42 | 00:00:00 | | 2004-07-30 | 1.101,72 | 1.298.200.000 | 1.103,73 | 1.096,96 | 1.100,43 | 00:00:00 | | 2004-08-02 | 1.106,62 | 1.276.000.000 | 1.108,60 | 1.097,34 | 1.101,72 | 00:00:00 | | 2004-08-03 | 1.099,69 | 1.338.300.000 | 1.106,62 | 1.099,26 | 1.106,62 | 00:00:00 | | 2004-08-04 | 1.098,63 | 1.369.200.000 | 1.102,45 | 1.092,40 | 1.099,69 | 00:00:00 | | 2004-08-05 | 1.080,70 | 1.397.400.000 | 1.098,79 | 1.079,98 | 1.098,63 | 00:00:00 | | 2004-08-06 | 1.063,97 | 1.521.000.000 | 1.080,70 | 1.062,23 | 1.080,70 | 00:00:00 | | 2004-08-09 | 1.065,22 | 1.086.000.000 | 1.069,46 | 1.063,97 | 1.063,97 | 00:00:00 | | 2004-08-10 | 1.079,04 | 1.245.600.000 | 1.079,04 | 1.065,22 | 1.065,22 | 00:00:00 | | 2004-08-11 | 1.075,79 | 1.410.400.000 | 1.079,04 | 1.065,92 | 1.079,04 | 00:00:00 | | 2004-08-12 | 1.063,23 | 1.405.100.000 | 1.075,79 | 1.062,82 | 1.075,79 | 00:00:00 | | 2004-08-13 | 1.064,80 | 1.175.100.000 | 1.067,58 | 1.060,72 | 1.063,23 | 00:00:00 | | 2004-08-16 | 1.079,34 | 1.206.200.000 | 1.080,66 | 1.064,80 | 1.064,80 | 00:00:00 | | 2004-08-17 | 1.081,71 | 1.267.800.000 | 1.086,78 | 1.079,34 | 1.079,34 | 00:00:00 | | 2004-08-18 | 1.095,17 | 1.282.500.000 | 1.095,17 | 1.078,93 | 1.081,71 | 00:00:00 | | 2004-08-19 | 1.091,23 | 1.249.400.000 | 1.095,17 | 1.086,28 | 1.095,17 | 00:00:00 | | 2004-08-20 | 1.098,35 | 1.199.900.000 | 1.100,26 | 1.089,57 | 1.091,23 | 00:00:00 | | 2004-08-23 | 1.095,68 | 1.021.900.000 | 1.101,40 | 1.094,73 | 1.098,35 | 00:00:00 | | 2004-08-24 | 1.096,19 | 1.092.500.000 | 1.100,94 | 1.092,82 | 1.095,68 | 00:00:00 | | 2004-08-25 | 1.104,96 | 1.192.200.000 | 1.106,29 | 1.093,24 | 1.096,19 | 00:00:00 | | 2004-08-26 | 1.105,09 | 1.023.600.000 | 1.106,78 | 1.102,46 | 1.104,96 | 00:00:00 | | 2004-08-27 | 1.107,77 | 845.400.000 | 1.109,68 | 1.104,62 | 1.105,09 | 00:00:00 | | 2004-08-30 | 1.099,15 | 843.100.000 | 1.107,77 | 1.099,15 | 1.107,77 | 00:00:00 | | 2004-08-31 | 1.104,24 | 1.138.200.000 | 1.104,24 | 1.094,72 | 1.099,15 | 00:00:00 | | 2004-09-01 | 1.105,91 | 1.142.100.000 | 1.109,24 | 1.099,18 | 1.104,24 | 00:00:00 | | 2004-09-02 | 1.118,31 | 1.118.400.000 | 1.119,11 | 1.105,60 | 1.105,91 | 00:00:00 | | 2004-09-03 | 1.113,63 | 924.170.000 | 1.120,80 | 1.113,57 | 1.118,31 | 00:00:00 | | 2004-09-07 | 1.121,30 | 1.214.400.000 | 1.124,08 | 1.113,63 | 1.113,63 | 00:00:00 | | 2004-09-08 | 1.116,27 | 1.246.300.000 | 1.123,05 | 1.116,27 | 1.121,30 | 00:00:00 | | 2004-09-09 | 1.118,38 | 1.371.300.000 | 1.121,30 | 1.113,62 | 1.116,27 | 00:00:00 | | 2004-09-10 | 1.123,92 | 1.261.200.000 | 1.125,26 | 1.114,39 | 1.118,38 | 00:00:00 | | 2004-09-13 | 1.125,82 | 1.299.800.000 | 1.129,78 | 1.123,35 | 1.123,92 | 00:00:00 | | 2004-09-14 | 1.128,33 | 1.204.500.000 | 1.129,46 | 1.124,72 | 1.125,82 | 00:00:00 | | 2004-09-15 | 1.120,37 | 1.256.000.000 | 1.128,33 | 1.119,82 | 1.128,33 | 00:00:00 | | 2004-09-16 | 1.123,50 | 1.113.900.000 | 1.126,06 | 1.120,37 | 1.120,37 | 00:00:00 | | 2004-09-17 | 1.128,55 | 1.422.600.000 | 1.130,14 | 1.123,50 | 1.123,50 | 00:00:00 | | 2004-09-20 | 1.122,20 | 1.197.600.000 | 1.128,55 | 1.120,34 | 1.128,55 | 00:00:00 | | 2004-09-21 | 1.129,30 | 1.325.000.000 | 1.131,54 | 1.122,20 | 1.122,20 | 00:00:00 | | 2004-09-22 | 1.113,56 | 1.379.900.000 | 1.129,30 | 1.112,67 | 1.129,30 | 00:00:00 | | 2004-09-23 | 1.108,36 | 1.286.300.000 | 1.113,61 | 1.108,05 | 1.113,56 | 00:00:00 | | 2004-09-24 | 1.110,11 | 1.255.400.000 | 1.113,81 | 1.108,36 | 1.108,36 | 00:00:00 | | 2004-09-27 | 1.103,52 | 1.263.500.000 | 1.110,11 | 1.103,24 | 1.110,11 | 00:00:00 | | 2004-09-28 | 1.110,06 | 1.396.600.000 | 1.111,77 | 1.101,29 | 1.103,52 | 00:00:00 | | 2004-09-29 | 1.114,80 | 1.402.900.000 | 1.114,80 | 1.107,42 | 1.110,06 | 00:00:00 | | 2004-09-30 | 1.114,58 | 1.748.000.000 | 1.116,31 | 1.109,68 | 1.114,80 | 00:00:00 | | 2004-10-01 | 1.131,50 | 1.582.200.000 | 1.131,64 | 1.114,58 | 1.114,58 | 00:00:00 | | 2004-10-04 | 1.135,17 | 1.534.000.000 | 1.140,13 | 1.131,50 | 1.131,50 | 00:00:00 | | 2004-10-05 | 1.134,48 | 1.418.400.000 | 1.137,87 | 1.132,03 | 1.135,17 | 00:00:00 | | 2004-10-06 | 1.142,05 | 1.416.700.000 | 1.142,05 | 1.132,94 | 1.134,48 | 00:00:00 | | 2004-10-07 | 1.130,65 | 1.447.500.000 | 1.142,05 | 1.130,50 | 1.142,05 | 00:00:00 | | 2004-10-08 | 1.122,14 | 1.291.600.000 | 1.132,92 | 1.120,19 | 1.130,65 | 00:00:00 | | 2004-10-11 | 1.124,39 | 943.800.000 | 1.126,20 | 1.122,14 | 1.122,14 | 00:00:00 | | 2004-10-12 | 1.121,84 | 1.320.100.000 | 1.124,39 | 1.115,77 | 1.124,39 | 00:00:00 | | 2004-10-13 | 1.113,65 | 1.546.200.000 | 1.127,01 | 1.109,63 | 1.121,84 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
