|
 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 | | 2004-10-13 | 1.113,65 | 1.546.200.000 | 1.127,01 | 1.109,63 | 1.121,84 | 00:00:00 | | 2004-10-14 | 1.103,29 | 1.489.500.000 | 1.114,96 | 1.102,06 | 1.113,65 | 00:00:00 | | 2004-10-15 | 1.108,20 | 1.645.100.000 | 1.113,17 | 1.102,14 | 1.103,29 | 00:00:00 | | 2004-10-18 | 1.114,02 | 1.373.300.000 | 1.114,46 | 1.103,33 | 1.108,20 | 00:00:00 | | 2004-10-19 | 1.103,23 | 1.737.500.000 | 1.117,96 | 1.103,15 | 1.114,02 | 00:00:00 | | 2004-10-20 | 1.103,66 | 1.685.700.000 | 1.104,09 | 1.094,25 | 1.103,23 | 00:00:00 | | 2004-10-21 | 1.106,49 | 1.673.000.000 | 1.108,87 | 1.098,47 | 1.103,66 | 00:00:00 | | 2004-10-22 | 1.095,74 | 1.469.600.000 | 1.108,14 | 1.095,47 | 1.106,49 | 00:00:00 | | 2004-10-25 | 1.094,80 | 1.380.500.000 | 1.096,81 | 1.090,29 | 1.095,74 | 00:00:00 | | 2004-10-26 | 1.111,09 | 1.685.400.000 | 1.111,10 | 1.094,81 | 1.094,81 | 00:00:00 | | 2004-10-27 | 1.125,40 | 1.741.900.000 | 1.126,29 | 1.107,43 | 1.111,09 | 00:00:00 | | 2004-10-28 | 1.127,44 | 1.628.200.000 | 1.130,67 | 1.120,60 | 1.125,34 | 00:00:00 | | 2004-10-29 | 1.130,20 | 1.500.800.000 | 1.131,40 | 1.124,62 | 1.127,44 | 00:00:00 | | 2004-11-01 | 1.130,51 | 1.395.900.000 | 1.133,41 | 1.127,60 | 1.130,20 | 00:00:00 | | 2004-11-02 | 1.130,56 | 1.659.000.000 | 1.140,48 | 1.128,12 | 1.130,51 | 00:00:00 | | 2004-11-03 | 1.143,20 | 1.767.500.000 | 1.147,57 | 1.130,54 | 1.130,54 | 00:00:00 | | 2004-11-04 | 1.161,67 | 1.782.700.000 | 1.161,67 | 1.142,34 | 1.143,20 | 00:00:00 | | 2004-11-05 | 1.166,17 | 1.724.400.000 | 1.170,87 | 1.160,66 | 1.161,67 | 00:00:00 | | 2004-11-08 | 1.164,89 | 1.358.700.000 | 1.166,77 | 1.162,32 | 1.166,17 | 00:00:00 | | 2004-11-09 | 1.164,08 | 1.450.800.000 | 1.168,96 | 1.162,48 | 1.164,89 | 00:00:00 | | 2004-11-10 | 1.162,91 | 1.504.300.000 | 1.169,25 | 1.162,51 | 1.164,08 | 00:00:00 | | 2004-11-11 | 1.173,48 | 1.393.000.000 | 1.174,80 | 1.162,91 | 1.162,91 | 00:00:00 | | 2004-11-12 | 1.184,17 | 1.531.600.000 | 1.184,17 | 1.171,43 | 1.173,48 | 00:00:00 | | 2004-11-15 | 1.183,81 | 1.453.300.000 | 1.184,48 | 1.179,85 | 1.184,17 | 00:00:00 | | 2004-11-16 | 1.175,43 | 1.364.400.000 | 1.183,81 | 1.175,32 | 1.183,81 | 00:00:00 | | 2004-11-17 | 1.181,94 | 1.684.200.000 | 1.188,46 | 1.175,43 | 1.175,43 | 00:00:00 | | 2004-11-18 | 1.183,55 | 1.456.700.000 | 1.184,90 | 1.180,15 | 1.181,94 | 00:00:00 | | 2004-11-19 | 1.170,34 | 1.526.600.000 | 1.184,00 | 1.169,19 | 1.183,55 | 00:00:00 | | 2004-11-22 | 1.177,24 | 1.392.700.000 | 1.178,18 | 1.167,89 | 1.170,34 | 00:00:00 | | 2004-11-23 | 1.176,94 | 1.428.300.000 | 1.179,52 | 1.171,41 | 1.177,24 | 00:00:00 | | 2004-11-24 | 1.181,76 | 1.149.600.000 | 1.182,46 | 1.176,94 | 1.176,94 | 00:00:00 | | 2004-11-26 | 1.182,65 | 504.580.000 | 1.186,62 | 1.181,08 | 1.181,76 | 00:00:00 | | 2004-11-29 | 1.178,57 | 1.378.500.000 | 1.186,94 | 1.172,37 | 1.182,65 | 00:00:00 | | 2004-11-30 | 1.173,82 | 1.553.500.000 | 1.178,66 | 1.173,81 | 1.178,57 | 00:00:00 | | 2004-12-01 | 1.191,37 | 1.772.800.000 | 1.191,37 | 1.173,78 | 1.173,78 | 00:00:00 | | 2004-12-02 | 1.190,33 | 1.774.900.000 | 1.194,80 | 1.186,72 | 1.191,37 | 00:00:00 | | 2004-12-03 | 1.191,17 | 1.566.700.000 | 1.197,46 | 1.187,71 | 1.190,33 | 00:00:00 | | 2004-12-06 | 1.190,25 | 1.354.400.000 | 1.192,41 | 1.185,18 | 1.191,17 | 00:00:00 | | 2004-12-07 | 1.177,07 | 1.533.900.000 | 1.192,17 | 1.177,07 | 1.190,25 | 00:00:00 | | 2004-12-08 | 1.182,81 | 1.525.200.000 | 1.184,05 | 1.177,07 | 1.177,07 | 00:00:00 | | 2004-12-09 | 1.189,24 | 1.624.700.000 | 1.190,51 | 1.173,79 | 1.182,81 | 00:00:00 | | 2004-12-10 | 1.188,00 | 1.443.700.000 | 1.191,45 | 1.185,24 | 1.189,24 | 00:00:00 | | 2004-12-13 | 1.198,68 | 1.436.100.000 | 1.198,74 | 1.188,00 | 1.188,00 | 00:00:00 | | 2004-12-14 | 1.203,38 | 1.544.400.000 | 1.205,29 | 1.197,84 | 1.198,68 | 00:00:00 | | 2004-12-15 | 1.205,72 | 1.695.800.000 | 1.206,61 | 1.199,44 | 1.203,38 | 00:00:00 | | 2004-12-16 | 1.203,21 | 1.793.900.000 | 1.207,97 | 1.198,41 | 1.205,72 | 00:00:00 | | 2004-12-17 | 1.194,20 | 2.147.483.647 | 1.203,21 | 1.193,49 | 1.203,21 | 00:00:00 | | 2004-12-20 | 1.194,65 | 1.422.800.000 | 1.203,43 | 1.193,36 | 1.194,20 | 00:00:00 | | 2004-12-21 | 1.205,45 | 1.483.700.000 | 1.205,93 | 1.194,65 | 1.194,65 | 00:00:00 | | 2004-12-22 | 1.209,57 | 1.390.800.000 | 1.211,42 | 1.203,85 | 1.205,45 | 00:00:00 | | 2004-12-23 | 1.210,13 | 956.100.000 | 1.213,66 | 1.208,71 | 1.209,57 | 00:00:00 | | 2004-12-27 | 1.204,92 | 922.000.000 | 1.214,13 | 1.204,92 | 1.210,13 | 00:00:00 | | 2004-12-28 | 1.213,54 | 983.000.000 | 1.213,54 | 1.204,92 | 1.204,92 | 00:00:00 | | 2004-12-29 | 1.213,45 | 925.900.000 | 1.213,85 | 1.210,95 | 1.213,54 | 00:00:00 | | 2004-12-30 | 1.213,55 | 829.800.000 | 1.216,47 | 1.213,41 | 1.213,45 | 00:00:00 | | 2004-12-31 | 1.211,92 | 786.900.000 | 1.217,33 | 1.211,65 | 1.213,55 | 00:00:00 | | 2005-01-03 | 1.202,08 | 1.510.800.000 | 1.217,80 | 1.200,32 | 1.211,92 | 00:00:00 | | 2005-01-04 | 1.188,05 | 1.721.000.000 | 1.205,84 | 1.185,39 | 1.202,08 | 00:00:00 | | 2005-01-05 | 1.183,74 | 1.738.900.000 | 1.192,73 | 1.183,72 | 1.188,05 | 00:00:00 | | 2005-01-06 | 1.187,89 | 1.569.100.000 | 1.191,63 | 1.183,27 | 1.183,74 | 00:00:00 | | 2005-01-07 | 1.186,19 | 1.477.900.000 | 1.192,20 | 1.182,16 | 1.187,89 | 00:00:00 | | 2005-01-10 | 1.190,25 | 1.490.400.000 | 1.194,78 | 1.184,80 | 1.186,19 | 00:00:00 | | 2005-01-11 | 1.182,99 | 1.488.800.000 | 1.190,25 | 1.180,43 | 1.190,25 | 00:00:00 | | 2005-01-12 | 1.187,70 | 1.562.100.000 | 1.187,92 | 1.175,64 | 1.182,99 | 00:00:00 | | 2005-01-13 | 1.177,45 | 1.510.300.000 | 1.187,70 | 1.175,81 | 1.187,70 | 00:00:00 | | 2005-01-14 | 1.184,52 | 1.335.400.000 | 1.185,21 | 1.177,45 | 1.177,45 | 00:00:00 | | 2005-01-18 | 1.195,98 | 1.596.800.000 | 1.195,98 | 1.180,10 | 1.184,52 | 00:00:00 | | 2005-01-19 | 1.184,63 | 1.498.700.000 | 1.195,98 | 1.184,41 | 1.195,98 | 00:00:00 | | 2005-01-20 | 1.175,41 | 1.692.000.000 | 1.184,63 | 1.173,42 | 1.184,63 | 00:00:00 | | 2005-01-21 | 1.167,87 | 1.643.500.000 | 1.179,45 | 1.167,82 | 1.175,41 | 00:00:00 | | 2005-01-24 | 1.163,75 | 1.494.600.000 | 1.173,03 | 1.163,75 | 1.167,87 | 00:00:00 | | 2005-01-25 | 1.168,41 | 1.610.400.000 | 1.174,30 | 1.163,75 | 1.163,75 | 00:00:00 | | 2005-01-26 | 1.174,07 | 1.635.900.000 | 1.175,96 | 1.168,41 | 1.168,41 | 00:00:00 | | 2005-01-27 | 1.174,55 | 1.600.600.000 | 1.177,50 | 1.170,15 | 1.174,07 | 00:00:00 | | 2005-01-28 | 1.171,36 | 1.641.800.000 | 1.175,61 | 1.166,25 | 1.174,55 | 00:00:00 | | 2005-01-31 | 1.181,27 | 1.679.800.000 | 1.182,07 | 1.171,36 | 1.171,36 | 00:00:00 | | 2005-02-01 | 1.189,41 | 1.681.980.000 | 1.190,39 | 1.180,95 | 1.181,27 | 00:00:00 | | 2005-02-02 | 1.193,19 | 1.561.740.000 | 1.195,25 | 1.188,92 | 1.189,41 | 00:00:00 | | 2005-02-03 | 1.189,89 | 1.554.460.000 | 1.193,19 | 1.185,64 | 1.193,19 | 00:00:00 | | 2005-02-04 | 1.203,03 | 1.648.160.000 | 1.203,47 | 1.189,67 | 1.189,89 | 00:00:00 | | 2005-02-07 | 1.201,72 | 1.347.270.000 | 1.204,15 | 1.199,27 | 1.203,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
