|
 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 2024-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-07-17 | 2.459,14 | 2.793.170.000 | 2.462,82 | 2.457,16 | 2.459,50 | 00:00:00 | | 2017-07-18 | 2.460,61 | 2.962.130.000 | 2.460,92 | 2.450,34 | 2.455,88 | 00:00:00 | | 2017-07-19 | 2.473,83 | 3.059.760.000 | 2.473,83 | 2.463,85 | 2.463,85 | 00:00:00 | | 2017-07-20 | 2.473,45 | 3.182.780.000 | 2.477,62 | 2.468,43 | 2.475,56 | 00:00:00 | | 2017-07-21 | 2.472,54 | 3.059.570.000 | 2.472,54 | 2.465,06 | 2.467,40 | 00:00:00 | | 2017-07-24 | 2.469,91 | 3.010.240.000 | 2.473,10 | 2.466,32 | 2.472,04 | 00:00:00 | | 2017-07-25 | 2.477,13 | 4.108.060.000 | 2.481,24 | 2.474,91 | 2.477,88 | 00:00:00 | | 2017-07-26 | 2.477,83 | 3.557.020.000 | 2.481,69 | 2.474,94 | 2.479,97 | 00:00:00 | | 2017-07-27 | 2.475,42 | 3.995.520.000 | 2.484,04 | 2.459,93 | 2.482,76 | 00:00:00 | | 2017-07-28 | 2.472,10 | 3.294.770.000 | 2.473,53 | 2.464,66 | 2.469,12 | 00:00:00 | | 2017-07-31 | 2.470,30 | 3.469.210.000 | 2.477,96 | 2.468,53 | 2.475,94 | 00:00:00 | | 2017-08-01 | 2.476,35 | 3.460.860.000 | 2.478,51 | 2.471,14 | 2.477,10 | 00:00:00 | | 2017-08-02 | 2.477,57 | 3.478.580.000 | 2.480,38 | 2.466,48 | 2.480,38 | 00:00:00 | | 2017-08-03 | 2.472,16 | 3.645.020.000 | 2.476,03 | 2.468,85 | 2.476,03 | 00:00:00 | | 2017-08-04 | 2.476,83 | 3.235.140.000 | 2.480,00 | 2.472,08 | 2.476,88 | 00:00:00 | | 2017-08-07 | 2.480,91 | 2.931.780.000 | 2.480,95 | 2.475,88 | 2.477,14 | 00:00:00 | | 2017-08-08 | 2.474,92 | 3.344.640.000 | 2.490,87 | 2.470,32 | 2.478,35 | 00:00:00 | | 2017-08-09 | 2.474,02 | 3.308.060.000 | 2.474,41 | 2.462,08 | 2.465,35 | 00:00:00 | | 2017-08-10 | 2.438,21 | 3.621.070.000 | 2.465,38 | 2.437,75 | 2.465,38 | 00:00:00 | | 2017-08-11 | 2.441,32 | 3.159.930.000 | 2.448,09 | 2.437,85 | 2.441,04 | 00:00:00 | | 2017-08-14 | 2.465,84 | 2.822.550.000 | 2.468,22 | 2.454,96 | 2.454,96 | 00:00:00 | | 2017-08-15 | 2.464,61 | 2.913.100.000 | 2.468,90 | 2.461,61 | 2.468,66 | 00:00:00 | | 2017-08-16 | 2.468,11 | 2.953.650.000 | 2.474,93 | 2.463,86 | 2.468,63 | 00:00:00 | | 2017-08-17 | 2.430,01 | 3.142.620.000 | 2.465,02 | 2.430,01 | 2.462,95 | 00:00:00 | | 2017-08-18 | 2.425,55 | 3.415.680.000 | 2.440,27 | 2.420,69 | 2.427,64 | 00:00:00 | | 2017-08-21 | 2.428,37 | 2.788.150.000 | 2.430,58 | 2.417,35 | 2.425,50 | 00:00:00 | | 2017-08-22 | 2.452,51 | 2.777.490.000 | 2.454,77 | 2.433,67 | 2.433,75 | 00:00:00 | | 2017-08-23 | 2.444,04 | 2.785.290.000 | 2.448,91 | 2.441,42 | 2.444,88 | 00:00:00 | | 2017-08-24 | 2.438,97 | 2.846.590.000 | 2.450,39 | 2.436,19 | 2.447,91 | 00:00:00 | | 2017-08-25 | 2.443,05 | 2.588.780.000 | 2.453,96 | 2.442,22 | 2.444,72 | 00:00:00 | | 2017-08-28 | 2.444,24 | 2.677.700.000 | 2.449,12 | 2.439,03 | 2.447,35 | 00:00:00 | | 2017-08-29 | 2.446,30 | 2.737.580.000 | 2.449,19 | 2.428,20 | 2.431,94 | 00:00:00 | | 2017-08-30 | 2.457,59 | 2.633.660.000 | 2.460,31 | 2.443,77 | 2.446,06 | 00:00:00 | | 2017-08-31 | 2.471,65 | 3.348.110.000 | 2.475,01 | 2.462,65 | 2.462,65 | 00:00:00 | | 2017-09-01 | 2.476,55 | 2.710.730.000 | 2.480,38 | 2.473,85 | 2.474,42 | 00:00:00 | | 2017-09-05 | 2.457,85 | 3.490.260.000 | 2.471,97 | 2.446,55 | 2.470,35 | 00:00:00 | | 2017-09-06 | 2.465,54 | 3.374.410.000 | 2.469,64 | 2.459,20 | 2.463,83 | 00:00:00 | | 2017-09-07 | 2.465,10 | 3.353.930.000 | 2.468,62 | 2.460,29 | 2.468,06 | 00:00:00 | | 2017-09-08 | 2.461,43 | 3.302.490.000 | 2.467,11 | 2.459,40 | 2.462,25 | 00:00:00 | | 2017-09-11 | 2.488,11 | 3.291.760.000 | 2.488,95 | 2.474,52 | 2.474,52 | 00:00:00 | | 2017-09-12 | 2.496,48 | 3.230.920.000 | 2.496,77 | 2.490,37 | 2.491,94 | 00:00:00 | | 2017-09-13 | 2.498,37 | 3.368.050.000 | 2.498,37 | 2.492,14 | 2.493,89 | 00:00:00 | | 2017-09-14 | 2.495,62 | 3.414.460.000 | 2.498,43 | 2.491,35 | 2.494,56 | 00:00:00 | | 2017-09-15 | 2.500,23 | 4.294.967.295 | 2.500,23 | 2.493,16 | 2.495,67 | 00:00:00 | | 2017-09-18 | 2.503,87 | 3.194.300.000 | 2.508,32 | 2.499,92 | 2.502,51 | 00:00:00 | | 2017-09-19 | 2.506,65 | 3.249.100.000 | 2.507,84 | 2.503,19 | 2.506,29 | 00:00:00 | | 2017-09-20 | 2.508,24 | 3.530.010.000 | 2.508,85 | 2.496,67 | 2.506,84 | 00:00:00 | | 2017-09-21 | 2.500,60 | 2.930.860.000 | 2.507,16 | 2.499,00 | 2.507,16 | 00:00:00 | | 2017-09-22 | 2.502,22 | 2.865.960.000 | 2.503,47 | 2.496,54 | 2.497,26 | 00:00:00 | | 2017-09-25 | 2.496,66 | 3.297.890.000 | 2.502,54 | 2.488,03 | 2.499,39 | 00:00:00 | | 2017-09-26 | 2.496,84 | 3.043.110.000 | 2.503,51 | 2.495,12 | 2.501,04 | 00:00:00 | | 2017-09-27 | 2.507,04 | 3.456.030.000 | 2.511,75 | 2.495,91 | 2.503,30 | 00:00:00 | | 2017-09-28 | 2.510,06 | 3.168.620.000 | 2.510,81 | 2.502,93 | 2.503,41 | 00:00:00 | | 2017-09-29 | 2.519,36 | 3.211.920.000 | 2.519,44 | 2.507,99 | 2.509,96 | 00:00:00 | | 2017-10-02 | 2.529,12 | 3.199.730.000 | 2.529,23 | 2.520,40 | 2.521,20 | 00:00:00 | | 2017-10-03 | 2.534,58 | 3.068.850.000 | 2.535,13 | 2.528,85 | 2.530,34 | 00:00:00 | | 2017-10-04 | 2.537,74 | 3.017.120.000 | 2.540,53 | 2.531,80 | 2.533,48 | 00:00:00 | | 2017-10-05 | 2.552,07 | 3.045.120.000 | 2.552,51 | 2.540,02 | 2.540,86 | 00:00:00 | | 2017-10-06 | 2.549,33 | 2.884.570.000 | 2.549,41 | 2.543,79 | 2.547,44 | 00:00:00 | | 2017-10-09 | 2.544,73 | 2.483.970.000 | 2.551,82 | 2.541,60 | 2.551,39 | 00:00:00 | | 2017-10-10 | 2.550,64 | 2.960.500.000 | 2.555,23 | 2.544,86 | 2.549,99 | 00:00:00 | | 2017-10-11 | 2.555,24 | 2.976.090.000 | 2.555,24 | 2.547,95 | 2.550,62 | 00:00:00 | | 2017-10-12 | 2.550,93 | 3.151.510.000 | 2.555,33 | 2.548,31 | 2.552,88 | 00:00:00 | | 2017-10-13 | 2.553,17 | 3.149.440.000 | 2.557,65 | 2.552,09 | 2.555,66 | 00:00:00 | | 2017-10-16 | 2.557,64 | 2.916.020.000 | 2.559,47 | 2.552,64 | 2.555,57 | 00:00:00 | | 2017-10-17 | 2.559,36 | 2.889.390.000 | 2.559,71 | 2.554,69 | 2.557,17 | 00:00:00 | | 2017-10-18 | 2.561,26 | 2.998.090.000 | 2.564,11 | 2.559,67 | 2.562,87 | 00:00:00 | | 2017-10-19 | 2.562,10 | 2.990.710.000 | 2.562,36 | 2.547,92 | 2.553,39 | 00:00:00 | | 2017-10-20 | 2.575,21 | 3.384.650.000 | 2.575,44 | 2.567,56 | 2.567,56 | 00:00:00 | | 2017-10-23 | 2.564,98 | 3.211.710.000 | 2.578,29 | 2.564,33 | 2.578,08 | 00:00:00 | | 2017-10-24 | 2.569,13 | 3.427.330.000 | 2.572,18 | 2.565,58 | 2.568,66 | 00:00:00 | | 2017-10-25 | 2.557,15 | 3.874.510.000 | 2.567,40 | 2.544,00 | 2.566,52 | 00:00:00 | | 2017-10-26 | 2.560,40 | 3.869.050.000 | 2.567,07 | 2.559,80 | 2.560,08 | 00:00:00 | | 2017-10-27 | 2.581,07 | 3.887.110.000 | 2.582,98 | 2.565,94 | 2.570,26 | 00:00:00 | | 2017-10-30 | 2.572,83 | 3.658.870.000 | 2.580,03 | 2.568,25 | 2.577,75 | 00:00:00 | | 2017-10-31 | 2.575,26 | 3.827.230.000 | 2.578,29 | 2.572,15 | 2.575,99 | 00:00:00 | | 2017-11-01 | 2.579,36 | 3.813.180.000 | 2.588,40 | 2.574,92 | 2.583,21 | 00:00:00 | | 2017-12-08 | 2.651,50 | 3.106.150.000 | 2.651,65 | 2.644,10 | 2.646,21 | 00:00:00 | | 2017-12-11 | 2.659,99 | 3.091.950.000 | 2.660,33 | 2.651,47 | 2.652,19 | 00:00:00 | | 2017-12-12 | 2.664,11 | 3.555.680.000 | 2.669,72 | 2.659,78 | 2.661,73 | 00:00:00 | | 2017-12-13 | 2.662,85 | 3.542.370.000 | 2.671,88 | 2.662,85 | 2.667,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
