|
 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 | | 2000-08-21 | 1.499,48 | 731.600.000 | 1.502,84 | 1.491,13 | 1.491,72 | 00:00:00 | | 2000-08-22 | 1.498,13 | 818.800.000 | 1.508,45 | 1.497,42 | 1.499,48 | 00:00:00 | | 2000-08-23 | 1.505,97 | 871.000.000 | 1.507,20 | 1.489,52 | 1.498,13 | 00:00:00 | | 2000-08-24 | 1.508,31 | 837.100.000 | 1.511,16 | 1.501,25 | 1.505,97 | 00:00:00 | | 2000-08-25 | 1.506,45 | 685.600.000 | 1.513,47 | 1.505,09 | 1.508,31 | 00:00:00 | | 2000-08-28 | 1.514,09 | 733.600.000 | 1.523,95 | 1.506,45 | 1.506,45 | 00:00:00 | | 2000-08-29 | 1.509,84 | 795.600.000 | 1.514,81 | 1.505,46 | 1.514,09 | 00:00:00 | | 2000-08-30 | 1.502,59 | 818.400.000 | 1.510,49 | 1.500,09 | 1.509,84 | 00:00:00 | | 2000-08-31 | 1.517,68 | 1.056.600.000 | 1.525,21 | 1.502,59 | 1.502,59 | 00:00:00 | | 2000-09-01 | 1.520,77 | 767.700.000 | 1.530,09 | 1.515,53 | 1.517,68 | 00:00:00 | | 2000-09-05 | 1.507,08 | 838.500.000 | 1.520,77 | 1.504,21 | 1.520,77 | 00:00:00 | | 2000-09-06 | 1.492,25 | 995.100.000 | 1.512,61 | 1.492,12 | 1.507,08 | 00:00:00 | | 2000-09-07 | 1.502,51 | 985.500.000 | 1.505,34 | 1.492,25 | 1.492,25 | 00:00:00 | | 2000-09-08 | 1.494,50 | 961.000.000 | 1.502,51 | 1.489,88 | 1.502,51 | 00:00:00 | | 2000-09-11 | 1.489,26 | 899.300.000 | 1.506,76 | 1.483,01 | 1.494,50 | 00:00:00 | | 2000-09-12 | 1.481,99 | 991.200.000 | 1.496,93 | 1.479,67 | 1.489,26 | 00:00:00 | | 2000-09-13 | 1.484,91 | 1.068.300.000 | 1.487,45 | 1.473,61 | 1.481,99 | 00:00:00 | | 2000-09-14 | 1.480,87 | 1.014.000.000 | 1.494,16 | 1.476,73 | 1.484,91 | 00:00:00 | | 2000-09-15 | 1.465,81 | 1.268.400.000 | 1.480,96 | 1.460,22 | 1.480,87 | 00:00:00 | | 2000-09-18 | 1.444,51 | 962.500.000 | 1.467,77 | 1.441,92 | 1.465,81 | 00:00:00 | | 2000-09-19 | 1.459,90 | 1.024.900.000 | 1.461,16 | 1.444,51 | 1.444,51 | 00:00:00 | | 2000-09-20 | 1.451,34 | 1.104.000.000 | 1.460,49 | 1.430,95 | 1.459,90 | 00:00:00 | | 2000-09-21 | 1.449,05 | 1.105.400.000 | 1.452,77 | 1.436,30 | 1.451,34 | 00:00:00 | | 2000-09-22 | 1.448,72 | 1.185.500.000 | 1.449,05 | 1.421,88 | 1.449,05 | 00:00:00 | | 2000-09-25 | 1.439,03 | 982.400.000 | 1.457,42 | 1.435,93 | 1.448,72 | 00:00:00 | | 2000-09-26 | 1.427,21 | 1.106.600.000 | 1.448,04 | 1.425,25 | 1.439,03 | 00:00:00 | | 2000-09-27 | 1.426,57 | 1.174.700.000 | 1.437,22 | 1.419,44 | 1.427,21 | 00:00:00 | | 2000-09-28 | 1.458,29 | 1.206.200.000 | 1.461,69 | 1.425,78 | 1.426,57 | 00:00:00 | | 2000-09-29 | 1.436,51 | 1.197.100.000 | 1.458,29 | 1.436,29 | 1.458,29 | 00:00:00 | | 2000-10-02 | 1.436,23 | 1.051.200.000 | 1.445,60 | 1.429,83 | 1.436,52 | 00:00:00 | | 2000-10-03 | 1.426,46 | 1.098.100.000 | 1.454,82 | 1.425,28 | 1.436,23 | 00:00:00 | | 2000-10-04 | 1.434,32 | 1.167.400.000 | 1.439,99 | 1.416,31 | 1.426,46 | 00:00:00 | | 2000-10-05 | 1.436,28 | 1.176.100.000 | 1.444,17 | 1.431,80 | 1.434,32 | 00:00:00 | | 2000-10-06 | 1.408,99 | 1.150.100.000 | 1.443,30 | 1.397,06 | 1.436,28 | 00:00:00 | | 2000-10-09 | 1.402,03 | 716.600.000 | 1.409,69 | 1.392,48 | 1.408,99 | 00:00:00 | | 2000-10-10 | 1.387,02 | 1.044.000.000 | 1.408,83 | 1.383,85 | 1.402,03 | 00:00:00 | | 2000-10-11 | 1.364,59 | 1.387.500.000 | 1.387,02 | 1.349,67 | 1.387,02 | 00:00:00 | | 2000-10-12 | 1.329,78 | 1.388.600.000 | 1.374,93 | 1.328,06 | 1.364,59 | 00:00:00 | | 2000-10-13 | 1.374,17 | 1.223.900.000 | 1.374,17 | 1.327,08 | 1.329,78 | 00:00:00 | | 2000-10-16 | 1.374,62 | 1.005.400.000 | 1.379,48 | 1.365,06 | 1.374,17 | 00:00:00 | | 2000-10-17 | 1.349,97 | 1.161.500.000 | 1.380,99 | 1.342,34 | 1.374,62 | 00:00:00 | | 2000-10-18 | 1.342,13 | 1.441.700.000 | 1.356,65 | 1.305,79 | 1.349,97 | 00:00:00 | | 2000-10-19 | 1.388,76 | 1.297.900.000 | 1.389,93 | 1.342,13 | 1.342,13 | 00:00:00 | | 2000-10-20 | 1.396,93 | 1.177.400.000 | 1.408,47 | 1.382,19 | 1.388,76 | 00:00:00 | | 2000-10-23 | 1.395,78 | 1.046.800.000 | 1.406,96 | 1.387,75 | 1.396,93 | 00:00:00 | | 2000-10-24 | 1.398,13 | 1.158.600.000 | 1.415,64 | 1.388,13 | 1.395,78 | 00:00:00 | | 2000-10-25 | 1.364,90 | 1.315.600.000 | 1.398,13 | 1.362,21 | 1.398,13 | 00:00:00 | | 2000-10-26 | 1.364,44 | 1.303.800.000 | 1.372,72 | 1.337,81 | 1.364,90 | 00:00:00 | | 2000-10-27 | 1.379,58 | 1.086.300.000 | 1.384,57 | 1.364,13 | 1.364,44 | 00:00:00 | | 2000-10-30 | 1.398,66 | 1.186.500.000 | 1.406,36 | 1.376,86 | 1.379,58 | 00:00:00 | | 2000-10-31 | 1.429,40 | 1.366.400.000 | 1.432,22 | 1.398,66 | 1.398,66 | 00:00:00 | | 2000-11-01 | 1.421,22 | 1.206.800.000 | 1.429,60 | 1.410,45 | 1.429,40 | 00:00:00 | | 2000-11-02 | 1.428,32 | 1.167.700.000 | 1.433,40 | 1.421,22 | 1.421,22 | 00:00:00 | | 2000-11-03 | 1.426,69 | 997.700.000 | 1.433,21 | 1.420,92 | 1.428,32 | 00:00:00 | | 2000-11-06 | 1.432,19 | 930.900.000 | 1.438,46 | 1.427,72 | 1.428,76 | 00:00:00 | | 2000-11-07 | 1.431,87 | 880.900.000 | 1.436,22 | 1.423,26 | 1.432,19 | 00:00:00 | | 2000-11-08 | 1.409,28 | 909.300.000 | 1.437,28 | 1.408,78 | 1.431,87 | 00:00:00 | | 2000-11-09 | 1.400,14 | 1.111.000.000 | 1.409,28 | 1.369,68 | 1.409,28 | 00:00:00 | | 2000-11-10 | 1.365,98 | 962.500.000 | 1.400,14 | 1.365,97 | 1.400,14 | 00:00:00 | | 2000-11-13 | 1.351,26 | 1.129.300.000 | 1.365,98 | 1.328,62 | 1.365,98 | 00:00:00 | | 2000-11-14 | 1.382,95 | 1.118.800.000 | 1.390,06 | 1.351,26 | 1.351,26 | 00:00:00 | | 2000-11-15 | 1.389,81 | 1.066.800.000 | 1.395,96 | 1.374,75 | 1.382,95 | 00:00:00 | | 2000-11-16 | 1.372,32 | 956.300.000 | 1.394,76 | 1.370,39 | 1.389,81 | 00:00:00 | | 2000-11-17 | 1.367,72 | 1.070.400.000 | 1.384,85 | 1.355,55 | 1.372,32 | 00:00:00 | | 2000-11-20 | 1.342,62 | 955.800.000 | 1.367,72 | 1.341,67 | 1.367,72 | 00:00:00 | | 2000-11-21 | 1.347,35 | 1.137.100.000 | 1.355,87 | 1.333,62 | 1.342,62 | 00:00:00 | | 2000-11-22 | 1.322,36 | 963.200.000 | 1.347,35 | 1.321,89 | 1.347,35 | 00:00:00 | | 2000-11-24 | 1.341,77 | 404.870.000 | 1.343,83 | 1.322,36 | 1.322,36 | 00:00:00 | | 2000-11-27 | 1.348,97 | 946.100.000 | 1.362,50 | 1.341,77 | 1.341,77 | 00:00:00 | | 2000-11-28 | 1.336,09 | 1.028.200.000 | 1.358,81 | 1.334,97 | 1.348,97 | 00:00:00 | | 2000-11-29 | 1.341,93 | 402.100.000 | 1.352,38 | 1.329,28 | 1.336,09 | 00:00:00 | | 2000-11-30 | 1.314,95 | 1.186.530.000 | 1.341,91 | 1.294,90 | 1.341,91 | 00:00:00 | | 2000-12-01 | 1.315,23 | 1.195.200.000 | 1.334,67 | 1.307,02 | 1.314,95 | 00:00:00 | | 2000-12-04 | 1.324,97 | 1.103.000.000 | 1.332,06 | 1.310,23 | 1.315,18 | 00:00:00 | | 2000-12-05 | 1.376,54 | 900.300.000 | 1.376,56 | 1.324,97 | 1.324,97 | 00:00:00 | | 2000-12-06 | 1.351,46 | 1.399.300.000 | 1.376,54 | 1.346,15 | 1.376,54 | 00:00:00 | | 2000-12-07 | 1.343,55 | 1.128.000.000 | 1.353,50 | 1.339,26 | 1.351,46 | 00:00:00 | | 2000-12-08 | 1.369,89 | 1.358.300.000 | 1.380,33 | 1.343,55 | 1.343,55 | 00:00:00 | | 2000-12-11 | 1.380,20 | 1.202.400.000 | 1.389,05 | 1.364,14 | 1.369,89 | 00:00:00 | | 2000-12-12 | 1.371,18 | 1.083.400.000 | 1.380,27 | 1.370,27 | 1.380,20 | 00:00:00 | | 2000-12-13 | 1.359,99 | 1.195.100.000 | 1.385,82 | 1.358,48 | 1.371,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
