|
 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 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 1.359,99 | 1.195.100.000 | 1.385,82 | 1.358,48 | 1.371,18 | 00:00:00 | | 2000-12-14 | 1.340,93 | 1.061.300.000 | 1.359,99 | 1.340,48 | 1.359,99 | 00:00:00 | | 2000-12-15 | 1.312,15 | 1.561.100.000 | 1.340,93 | 1.305,38 | 1.340,93 | 00:00:00 | | 2000-12-18 | 1.322,74 | 1.189.900.000 | 1.332,32 | 1.312,15 | 1.312,15 | 00:00:00 | | 2000-12-19 | 1.305,60 | 1.324.900.000 | 1.346,44 | 1.305,20 | 1.322,96 | 00:00:00 | | 2000-12-20 | 1.264,74 | 1.421.600.000 | 1.305,60 | 1.261,16 | 1.305,60 | 00:00:00 | | 2000-12-21 | 1.274,86 | 1.449.900.000 | 1.285,31 | 1.254,07 | 1.264,74 | 00:00:00 | | 2000-12-22 | 1.305,95 | 1.087.100.000 | 1.305,97 | 1.274,86 | 1.274,86 | 00:00:00 | | 2000-12-26 | 1.315,19 | 806.500.000 | 1.315,94 | 1.301,64 | 1.305,97 | 00:00:00 | | 2000-12-27 | 1.328,92 | 1.092.700.000 | 1.332,03 | 1.310,96 | 1.315,19 | 00:00:00 | | 2000-12-28 | 1.334,22 | 1.015.300.000 | 1.335,93 | 1.325,78 | 1.328,92 | 00:00:00 | | 2000-12-29 | 1.320,28 | 1.035.500.000 | 1.340,10 | 1.317,51 | 1.334,22 | 00:00:00 | | 2001-01-02 | 1.283,27 | 1.129.400.000 | 1.320,28 | 1.276,05 | 1.320,28 | 00:00:00 | | 2001-01-03 | 1.347,56 | 1.880.700.000 | 1.347,76 | 1.274,62 | 1.283,27 | 00:00:00 | | 2001-01-04 | 1.333,34 | 2.131.000.000 | 1.350,24 | 1.329,14 | 1.347,56 | 00:00:00 | | 2001-01-05 | 1.298,35 | 1.430.800.000 | 1.334,77 | 1.294,95 | 1.333,34 | 00:00:00 | | 2001-01-08 | 1.295,86 | 1.115.500.000 | 1.298,35 | 1.276,29 | 1.298,35 | 00:00:00 | | 2001-01-09 | 1.300,80 | 1.191.300.000 | 1.311,72 | 1.295,14 | 1.295,86 | 00:00:00 | | 2001-01-10 | 1.313,27 | 1.296.500.000 | 1.313,76 | 1.287,28 | 1.300,80 | 00:00:00 | | 2001-01-11 | 1.326,82 | 1.411.200.000 | 1.332,19 | 1.309,72 | 1.313,27 | 00:00:00 | | 2001-01-12 | 1.318,55 | 1.276.000.000 | 1.333,21 | 1.311,59 | 1.326,82 | 00:00:00 | | 2001-01-16 | 1.326,65 | 1.205.700.000 | 1.327,81 | 1.313,33 | 1.318,32 | 00:00:00 | | 2001-01-17 | 1.329,47 | 1.349.100.000 | 1.346,92 | 1.325,41 | 1.326,65 | 00:00:00 | | 2001-01-18 | 1.347,97 | 1.445.000.000 | 1.352,71 | 1.327,41 | 1.329,89 | 00:00:00 | | 2001-01-19 | 1.342,54 | 1.407.800.000 | 1.354,55 | 1.336,74 | 1.347,97 | 00:00:00 | | 2001-01-22 | 1.342,90 | 1.164.000.000 | 1.353,62 | 1.333,84 | 1.342,54 | 00:00:00 | | 2001-01-23 | 1.360,40 | 1.232.600.000 | 1.362,90 | 1.339,63 | 1.342,90 | 00:00:00 | | 2001-01-24 | 1.364,30 | 1.309.000.000 | 1.369,75 | 1.357,28 | 1.360,40 | 00:00:00 | | 2001-01-25 | 1.357,51 | 1.258.000.000 | 1.367,35 | 1.354,63 | 1.364,30 | 00:00:00 | | 2001-01-26 | 1.354,95 | 1.098.000.000 | 1.357,51 | 1.342,75 | 1.357,51 | 00:00:00 | | 2001-01-29 | 1.364,17 | 1.053.100.000 | 1.365,54 | 1.350,36 | 1.354,92 | 00:00:00 | | 2001-01-30 | 1.373,73 | 1.149.800.000 | 1.375,68 | 1.356,20 | 1.364,17 | 00:00:00 | | 2001-01-31 | 1.366,01 | 1.295.300.000 | 1.383,37 | 1.364,66 | 1.373,73 | 00:00:00 | | 2001-02-01 | 1.373,47 | 1.118.800.000 | 1.373,50 | 1.359,34 | 1.366,01 | 00:00:00 | | 2001-02-02 | 1.349,47 | 1.048.400.000 | 1.376,38 | 1.348,72 | 1.373,47 | 00:00:00 | | 2001-02-05 | 1.354,31 | 1.013.000.000 | 1.354,56 | 1.344,48 | 1.349,47 | 00:00:00 | | 2001-02-06 | 1.352,26 | 1.059.600.000 | 1.363,55 | 1.350,04 | 1.354,31 | 00:00:00 | | 2001-02-07 | 1.340,89 | 1.158.300.000 | 1.352,26 | 1.334,26 | 1.352,26 | 00:00:00 | | 2001-02-08 | 1.332,53 | 1.107.200.000 | 1.350,32 | 1.332,42 | 1.341,10 | 00:00:00 | | 2001-02-09 | 1.314,76 | 1.075.500.000 | 1.332,53 | 1.309,98 | 1.332,53 | 00:00:00 | | 2001-02-12 | 1.330,31 | 1.039.100.000 | 1.330,96 | 1.313,64 | 1.314,76 | 00:00:00 | | 2001-02-13 | 1.318,80 | 1.075.200.000 | 1.336,62 | 1.317,51 | 1.330,31 | 00:00:00 | | 2001-02-14 | 1.315,92 | 1.150.300.000 | 1.320,73 | 1.304,72 | 1.318,80 | 00:00:00 | | 2001-02-15 | 1.326,61 | 1.153.700.000 | 1.331,29 | 1.315,92 | 1.315,92 | 00:00:00 | | 2001-02-16 | 1.301,53 | 1.257.200.000 | 1.326,61 | 1.293,18 | 1.326,61 | 00:00:00 | | 2001-02-20 | 1.278,94 | 1.112.200.000 | 1.307,16 | 1.278,44 | 1.301,53 | 00:00:00 | | 2001-02-21 | 1.255,27 | 1.208.500.000 | 1.282,97 | 1.253,16 | 1.278,94 | 00:00:00 | | 2001-02-22 | 1.252,82 | 1.365.900.000 | 1.259,94 | 1.228,33 | 1.255,27 | 00:00:00 | | 2001-02-23 | 1.245,86 | 1.231.300.000 | 1.252,82 | 1.215,44 | 1.252,82 | 00:00:00 | | 2001-02-26 | 1.267,65 | 1.130.800.000 | 1.267,69 | 1.241,71 | 1.245,86 | 00:00:00 | | 2001-02-27 | 1.257,94 | 1.114.100.000 | 1.272,76 | 1.252,26 | 1.267,65 | 00:00:00 | | 2001-02-28 | 1.239,94 | 1.225.300.000 | 1.263,47 | 1.229,65 | 1.257,94 | 00:00:00 | | 2001-03-01 | 1.241,23 | 1.294.900.000 | 1.241,36 | 1.214,50 | 1.239,94 | 00:00:00 | | 2001-03-02 | 1.234,18 | 1.294.000.000 | 1.251,01 | 1.219,74 | 1.241,23 | 00:00:00 | | 2001-03-05 | 1.241,41 | 929.200.000 | 1.242,55 | 1.234,04 | 1.234,18 | 00:00:00 | | 2001-03-06 | 1.253,80 | 1.091.800.000 | 1.267,42 | 1.241,41 | 1.241,41 | 00:00:00 | | 2001-03-07 | 1.261,89 | 1.132.200.000 | 1.263,86 | 1.253,80 | 1.253,80 | 00:00:00 | | 2001-03-08 | 1.264,74 | 1.114.100.000 | 1.266,50 | 1.257,60 | 1.261,89 | 00:00:00 | | 2001-03-09 | 1.233,42 | 1.085.900.000 | 1.264,74 | 1.228,42 | 1.264,74 | 00:00:00 | | 2001-03-12 | 1.180,16 | 1.229.000.000 | 1.233,42 | 1.176,78 | 1.233,42 | 00:00:00 | | 2001-03-13 | 1.197,66 | 1.360.900.000 | 1.197,83 | 1.171,50 | 1.180,16 | 00:00:00 | | 2001-03-14 | 1.166,71 | 1.397.400.000 | 1.197,66 | 1.155,35 | 1.197,66 | 00:00:00 | | 2001-03-15 | 1.173,56 | 1.259.500.000 | 1.182,04 | 1.166,71 | 1.166,71 | 00:00:00 | | 2001-03-16 | 1.150,53 | 1.543.560.000 | 1.173,56 | 1.148,64 | 1.173,56 | 00:00:00 | | 2001-03-19 | 1.170,81 | 1.126.200.000 | 1.173,50 | 1.147,18 | 1.150,53 | 00:00:00 | | 2001-03-20 | 1.142,62 | 1.235.900.000 | 1.180,56 | 1.142,19 | 1.170,81 | 00:00:00 | | 2001-03-21 | 1.122,14 | 1.346.300.000 | 1.149,39 | 1.118,74 | 1.142,62 | 00:00:00 | | 2001-03-22 | 1.117,58 | 1.723.950.000 | 1.124,27 | 1.081,19 | 1.122,14 | 00:00:00 | | 2001-03-23 | 1.139,83 | 1.364.900.000 | 1.141,83 | 1.117,58 | 1.117,58 | 00:00:00 | | 2001-03-26 | 1.152,69 | 1.114.000.000 | 1.160,02 | 1.139,83 | 1.139,83 | 00:00:00 | | 2001-03-27 | 1.182,17 | 1.314.200.000 | 1.183,35 | 1.150,96 | 1.152,69 | 00:00:00 | | 2001-03-28 | 1.153,29 | 1.333.400.000 | 1.182,17 | 1.147,83 | 1.182,17 | 00:00:00 | | 2001-03-29 | 1.147,95 | 1.234.500.000 | 1.161,69 | 1.136,26 | 1.153,29 | 00:00:00 | | 2001-03-30 | 1.160,33 | 1.280.800.000 | 1.162,80 | 1.143,83 | 1.147,95 | 00:00:00 | | 2001-04-02 | 1.145,87 | 1.254.900.000 | 1.169,51 | 1.137,51 | 1.160,33 | 00:00:00 | | 2001-04-03 | 1.106,46 | 1.386.100.000 | 1.145,87 | 1.100,19 | 1.145,87 | 00:00:00 | | 2001-04-04 | 1.103,25 | 1.425.590.000 | 1.117,50 | 1.091,99 | 1.106,46 | 00:00:00 | | 2001-04-05 | 1.151,44 | 1.368.000.000 | 1.151,47 | 1.103,25 | 1.103,25 | 00:00:00 | | 2001-04-06 | 1.128,43 | 1.266.800.000 | 1.151,44 | 1.119,29 | 1.151,44 | 00:00:00 | | 2001-04-09 | 1.137,59 | 1.062.800.000 | 1.146,13 | 1.126,38 | 1.128,43 | 00:00:00 | | 2001-04-10 | 1.168,38 | 1.349.600.000 | 1.173,92 | 1.137,59 | 1.137,59 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
