|
 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 | | 2005-06-02 | 1.204,29 | 1.813.790.000 | 1.204,67 | 1.198,42 | 1.202,27 | 00:00:00 | | 2005-06-03 | 1.196,02 | 1.627.520.000 | 1.205,09 | 1.194,55 | 1.204,29 | 00:00:00 | | 2005-06-06 | 1.197,51 | 1.547.120.000 | 1.198,78 | 1.192,75 | 1.196,02 | 00:00:00 | | 2005-06-07 | 1.197,26 | 1.851.370.000 | 1.208,85 | 1.197,26 | 1.197,51 | 00:00:00 | | 2005-06-08 | 1.194,67 | 1.715.490.000 | 1.201,97 | 1.193,33 | 1.197,26 | 00:00:00 | | 2005-06-09 | 1.200,93 | 1.824.120.000 | 1.201,86 | 1.191,09 | 1.194,67 | 00:00:00 | | 2005-06-10 | 1.198,11 | 1.664.180.000 | 1.202,79 | 1.192,64 | 1.200,93 | 00:00:00 | | 2005-06-13 | 1.200,82 | 1.661.350.000 | 1.206,03 | 1.194,51 | 1.198,11 | 00:00:00 | | 2005-06-14 | 1.203,91 | 1.698.150.000 | 1.207,53 | 1.200,18 | 1.200,82 | 00:00:00 | | 2005-06-15 | 1.206,58 | 1.840.440.000 | 1.208,08 | 1.198,66 | 1.203,91 | 00:00:00 | | 2005-06-16 | 1.210,96 | 1.776.040.000 | 1.212,10 | 1.205,47 | 1.206,55 | 00:00:00 | | 2005-06-17 | 1.216,96 | 2.147.483.647 | 1.219,55 | 1.210,93 | 1.210,93 | 00:00:00 | | 2005-06-20 | 1.216,10 | 1.714.530.000 | 1.219,10 | 1.210,65 | 1.216,96 | 00:00:00 | | 2005-06-21 | 1.213,61 | 1.720.700.000 | 1.217,13 | 1.211,86 | 1.216,10 | 00:00:00 | | 2005-06-22 | 1.213,88 | 1.823.250.000 | 1.219,59 | 1.211,69 | 1.213,61 | 00:00:00 | | 2005-06-23 | 1.200,73 | 2.029.920.000 | 1.216,45 | 1.200,72 | 1.213,88 | 00:00:00 | | 2005-06-24 | 1.191,57 | 2.147.483.647 | 1.200,90 | 1.191,45 | 1.200,73 | 00:00:00 | | 2005-06-27 | 1.190,69 | 1.738.620.000 | 1.194,33 | 1.188,30 | 1.191,57 | 00:00:00 | | 2005-06-28 | 1.201,57 | 1.772.410.000 | 1.202,54 | 1.190,69 | 1.190,69 | 00:00:00 | | 2005-06-29 | 1.199,85 | 1.769.280.000 | 1.204,07 | 1.198,70 | 1.201,57 | 00:00:00 | | 2005-06-30 | 1.191,33 | 2.109.490.000 | 1.203,27 | 1.190,51 | 1.199,85 | 00:00:00 | | 2005-07-01 | 1.194,44 | 1.593.820.000 | 1.197,89 | 1.191,33 | 1.191,33 | 00:00:00 | | 2005-07-05 | 1.204,99 | 1.805.820.000 | 1.206,34 | 1.192,49 | 1.194,44 | 00:00:00 | | 2005-07-06 | 1.194,94 | 1.883.470.000 | 1.206,11 | 1.194,78 | 1.204,99 | 00:00:00 | | 2005-07-07 | 1.197,87 | 1.952.440.000 | 1.198,46 | 1.183,55 | 1.194,94 | 00:00:00 | | 2005-07-08 | 1.211,86 | 1.900.810.000 | 1.212,73 | 1.197,20 | 1.197,87 | 00:00:00 | | 2005-07-11 | 1.219,44 | 1.846.300.000 | 1.220,03 | 1.211,86 | 1.211,86 | 00:00:00 | | 2005-07-12 | 1.222,21 | 1.932.010.000 | 1.225,54 | 1.216,60 | 1.219,44 | 00:00:00 | | 2005-07-13 | 1.223,29 | 1.812.500.000 | 1.224,46 | 1.219,64 | 1.222,21 | 00:00:00 | | 2005-07-14 | 1.226,50 | 2.048.710.000 | 1.233,16 | 1.223,29 | 1.223,29 | 00:00:00 | | 2005-07-15 | 1.227,92 | 1.716.400.000 | 1.229,53 | 1.223,50 | 1.226,50 | 00:00:00 | | 2005-07-18 | 1.221,13 | 1.582.100.000 | 1.227,92 | 1.221,13 | 1.227,92 | 00:00:00 | | 2005-07-19 | 1.229,35 | 2.041.280.000 | 1.230,34 | 1.221,13 | 1.221,13 | 00:00:00 | | 2005-07-20 | 1.235,20 | 2.063.340.000 | 1.236,56 | 1.222,91 | 1.229,35 | 00:00:00 | | 2005-07-21 | 1.227,04 | 2.129.840.000 | 1.235,83 | 1.224,70 | 1.235,20 | 00:00:00 | | 2005-07-22 | 1.233,68 | 1.766.990.000 | 1.234,19 | 1.226,15 | 1.227,04 | 00:00:00 | | 2005-07-25 | 1.229,03 | 1.717.580.000 | 1.238,36 | 1.228,15 | 1.233,68 | 00:00:00 | | 2005-07-26 | 1.231,16 | 1.934.180.000 | 1.234,42 | 1.229,03 | 1.229,03 | 00:00:00 | | 2005-07-27 | 1.236,79 | 1.945.800.000 | 1.237,64 | 1.230,15 | 1.231,16 | 00:00:00 | | 2005-07-28 | 1.243,72 | 2.001.680.000 | 1.245,15 | 1.235,81 | 1.236,79 | 00:00:00 | | 2005-07-29 | 1.234,18 | 1.789.600.000 | 1.245,04 | 1.234,18 | 1.243,72 | 00:00:00 | | 2005-08-01 | 1.235,35 | 1.716.870.000 | 1.239,10 | 1.233,80 | 1.234,18 | 00:00:00 | | 2005-08-02 | 1.244,12 | 2.043.120.000 | 1.244,69 | 1.235,35 | 1.235,35 | 00:00:00 | | 2005-08-03 | 1.245,04 | 1.999.980.000 | 1.245,86 | 1.240,57 | 1.244,12 | 00:00:00 | | 2005-08-04 | 1.235,86 | 1.981.220.000 | 1.245,04 | 1.235,15 | 1.245,04 | 00:00:00 | | 2005-08-05 | 1.226,42 | 1.930.280.000 | 1.235,86 | 1.225,62 | 1.235,86 | 00:00:00 | | 2005-08-08 | 1.223,13 | 1.804.140.000 | 1.232,28 | 1.222,67 | 1.226,42 | 00:00:00 | | 2005-08-09 | 1.231,38 | 1.897.520.000 | 1.234,11 | 1.223,13 | 1.223,13 | 00:00:00 | | 2005-08-10 | 1.229,13 | 2.147.483.647 | 1.242,69 | 1.226,58 | 1.231,38 | 00:00:00 | | 2005-08-11 | 1.237,81 | 1.941.560.000 | 1.237,81 | 1.228,33 | 1.229,13 | 00:00:00 | | 2005-08-12 | 1.230,39 | 1.709.300.000 | 1.237,81 | 1.225,87 | 1.237,81 | 00:00:00 | | 2005-08-15 | 1.233,87 | 1.562.880.000 | 1.236,24 | 1.226,20 | 1.230,40 | 00:00:00 | | 2005-08-16 | 1.219,34 | 1.820.410.000 | 1.233,87 | 1.219,05 | 1.233,87 | 00:00:00 | | 2005-08-17 | 1.220,24 | 1.859.150.000 | 1.225,63 | 1.218,07 | 1.219,34 | 00:00:00 | | 2005-08-18 | 1.219,02 | 1.808.170.000 | 1.222,64 | 1.215,93 | 1.220,24 | 00:00:00 | | 2005-08-19 | 1.219,71 | 1.558.790.000 | 1.225,08 | 1.219,02 | 1.219,02 | 00:00:00 | | 2005-08-22 | 1.221,73 | 1.621.330.000 | 1.228,96 | 1.216,47 | 1.219,71 | 00:00:00 | | 2005-08-23 | 1.217,59 | 1.678.620.000 | 1.223,04 | 1.214,44 | 1.221,73 | 00:00:00 | | 2005-08-24 | 1.209,59 | 1.930.800.000 | 1.224,15 | 1.209,37 | 1.217,57 | 00:00:00 | | 2005-08-25 | 1.212,37 | 1.571.110.000 | 1.213,73 | 1.209,57 | 1.209,59 | 00:00:00 | | 2005-08-26 | 1.205,10 | 1.541.090.000 | 1.212,40 | 1.204,23 | 1.212,40 | 00:00:00 | | 2005-08-29 | 1.212,28 | 1.599.450.000 | 1.214,28 | 1.201,53 | 1.205,10 | 00:00:00 | | 2005-08-30 | 1.208,41 | 1.916.470.000 | 1.212,28 | 1.201,07 | 1.212,28 | 00:00:00 | | 2005-08-31 | 1.220,33 | 2.147.483.647 | 1.220,36 | 1.204,40 | 1.208,41 | 00:00:00 | | 2005-09-01 | 1.221,59 | 2.147.483.647 | 1.227,29 | 1.216,18 | 1.220,33 | 00:00:00 | | 2005-09-02 | 1.218,02 | 1.640.160.000 | 1.224,45 | 1.217,75 | 1.221,59 | 00:00:00 | | 2005-09-06 | 1.233,39 | 1.932.090.000 | 1.233,61 | 1.218,02 | 1.218,02 | 00:00:00 | | 2005-09-07 | 1.236,36 | 2.067.700.000 | 1.237,06 | 1.230,93 | 1.233,39 | 00:00:00 | | 2005-09-08 | 1.231,67 | 1.955.380.000 | 1.236,36 | 1.229,51 | 1.236,36 | 00:00:00 | | 2005-09-09 | 1.241,48 | 1.992.560.000 | 1.243,13 | 1.231,67 | 1.231,67 | 00:00:00 | | 2005-09-12 | 1.240,56 | 1.938.050.000 | 1.242,60 | 1.239,15 | 1.241,48 | 00:00:00 | | 2005-09-13 | 1.231,20 | 2.082.360.000 | 1.240,57 | 1.231,20 | 1.240,57 | 00:00:00 | | 2005-09-14 | 1.227,16 | 1.986.750.000 | 1.234,74 | 1.226,16 | 1.231,20 | 00:00:00 | | 2005-09-15 | 1.227,73 | 2.079.340.000 | 1.231,88 | 1.224,85 | 1.227,16 | 00:00:00 | | 2005-09-16 | 1.237,91 | 2.147.483.647 | 1.237,95 | 1.228,42 | 1.228,42 | 00:00:00 | | 2005-09-19 | 1.231,02 | 2.076.540.000 | 1.237,91 | 1.227,65 | 1.237,91 | 00:00:00 | | 2005-09-20 | 1.221,34 | 2.147.483.647 | 1.236,49 | 1.220,07 | 1.231,02 | 00:00:00 | | 2005-09-21 | 1.210,20 | 2.147.483.647 | 1.221,52 | 1.209,89 | 1.221,34 | 00:00:00 | | 2005-09-22 | 1.214,62 | 2.147.483.647 | 1.216,64 | 1.205,35 | 1.210,20 | 00:00:00 | | 2005-09-23 | 1.215,29 | 1.973.020.000 | 1.218,83 | 1.209,80 | 1.214,62 | 00:00:00 | | 2005-09-26 | 1.215,63 | 2.022.220.000 | 1.222,56 | 1.211,84 | 1.215,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
