|
 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 | | 2001-08-03 | 1.214,35 | 939.900.000 | 1.220,75 | 1.205,31 | 1.220,75 | 00:00:00 | | 2001-08-06 | 1.200,48 | 811.700.000 | 1.214,35 | 1.197,35 | 1.214,35 | 00:00:00 | | 2001-08-07 | 1.204,40 | 1.012.000.000 | 1.207,56 | 1.195,64 | 1.200,47 | 00:00:00 | | 2001-08-08 | 1.183,53 | 1.124.600.000 | 1.206,79 | 1.181,27 | 1.204,40 | 00:00:00 | | 2001-08-09 | 1.183,43 | 1.104.200.000 | 1.184,71 | 1.174,68 | 1.183,53 | 00:00:00 | | 2001-08-10 | 1.190,16 | 960.900.000 | 1.193,33 | 1.169,55 | 1.183,43 | 00:00:00 | | 2001-08-13 | 1.191,29 | 837.600.000 | 1.193,82 | 1.185,12 | 1.190,16 | 00:00:00 | | 2001-08-14 | 1.186,73 | 964.600.000 | 1.198,79 | 1.184,26 | 1.191,29 | 00:00:00 | | 2001-08-15 | 1.178,02 | 1.065.600.000 | 1.191,21 | 1.177,61 | 1.186,73 | 00:00:00 | | 2001-08-16 | 1.181,66 | 1.055.400.000 | 1.181,80 | 1.166,08 | 1.178,02 | 00:00:00 | | 2001-08-17 | 1.161,97 | 974.300.000 | 1.181,66 | 1.156,07 | 1.181,66 | 00:00:00 | | 2001-08-20 | 1.171,41 | 897.100.000 | 1.171,41 | 1.160,94 | 1.161,97 | 00:00:00 | | 2001-08-21 | 1.157,26 | 1.041.600.000 | 1.179,85 | 1.156,56 | 1.171,41 | 00:00:00 | | 2001-08-22 | 1.165,31 | 1.110.800.000 | 1.168,56 | 1.153,34 | 1.157,26 | 00:00:00 | | 2001-08-23 | 1.162,09 | 986.200.000 | 1.169,86 | 1.160,96 | 1.165,31 | 00:00:00 | | 2001-08-24 | 1.184,93 | 1.043.600.000 | 1.185,15 | 1.162,09 | 1.162,09 | 00:00:00 | | 2001-08-27 | 1.179,21 | 842.600.000 | 1.186,85 | 1.178,07 | 1.184,93 | 00:00:00 | | 2001-08-28 | 1.161,51 | 987.100.000 | 1.179,66 | 1.161,17 | 1.179,21 | 00:00:00 | | 2001-08-29 | 1.148,56 | 963.700.000 | 1.166,97 | 1.147,38 | 1.161,51 | 00:00:00 | | 2001-08-30 | 1.129,03 | 1.157.000.000 | 1.151,75 | 1.124,87 | 1.148,60 | 00:00:00 | | 2001-08-31 | 1.133,58 | 920.100.000 | 1.141,83 | 1.126,38 | 1.129,03 | 00:00:00 | | 2001-09-04 | 1.132,94 | 1.178.300.000 | 1.155,40 | 1.129,06 | 1.133,58 | 00:00:00 | | 2001-09-05 | 1.131,74 | 1.384.500.000 | 1.135,52 | 1.114,86 | 1.132,94 | 00:00:00 | | 2001-09-06 | 1.106,40 | 1.359.700.000 | 1.131,74 | 1.105,83 | 1.131,74 | 00:00:00 | | 2001-09-07 | 1.085,78 | 1.424.300.000 | 1.106,40 | 1.082,12 | 1.106,40 | 00:00:00 | | 2001-09-10 | 1.092,54 | 1.276.600.000 | 1.096,94 | 1.073,15 | 1.085,78 | 00:00:00 | | 2001-09-17 | 1.038,77 | 2.147.483.647 | 1.092,54 | 1.037,46 | 1.092,54 | 00:00:00 | | 2001-09-18 | 1.032,74 | 1.650.410.000 | 1.046,42 | 1.029,25 | 1.038,77 | 00:00:00 | | 2001-09-19 | 1.016,10 | 2.120.550.000 | 1.038,91 | 984,62 | 1.032,74 | 00:00:00 | | 2001-09-20 | 984,54 | 2.004.800.000 | 1.016,10 | 984,49 | 1.016,10 | 00:00:00 | | 2001-09-21 | 965,80 | 2.147.483.647 | 984,54 | 944,75 | 984,54 | 00:00:00 | | 2001-09-24 | 1.003,45 | 1.746.600.000 | 1.008,44 | 965,80 | 965,80 | 00:00:00 | | 2001-09-25 | 1.012,27 | 1.613.800.000 | 1.017,14 | 998,33 | 1.003,45 | 00:00:00 | | 2001-09-26 | 1.007,04 | 1.519.100.000 | 1.020,29 | 1.002,62 | 1.012,27 | 00:00:00 | | 2001-09-27 | 1.018,61 | 1.467.000.000 | 1.018,92 | 998,24 | 1.007,04 | 00:00:00 | | 2001-09-28 | 1.040,94 | 1.631.500.000 | 1.040,94 | 1.018,61 | 1.018,61 | 00:00:00 | | 2001-10-01 | 1.038,55 | 1.175.600.000 | 1.040,94 | 1.026,76 | 1.040,94 | 00:00:00 | | 2001-10-02 | 1.051,33 | 1.289.800.000 | 1.051,33 | 1.034,47 | 1.038,55 | 00:00:00 | | 2001-10-03 | 1.072,28 | 1.650.600.000 | 1.075,38 | 1.041,48 | 1.051,33 | 00:00:00 | | 2001-10-04 | 1.069,63 | 1.609.100.000 | 1.084,12 | 1.067,82 | 1.072,28 | 00:00:00 | | 2001-10-05 | 1.071,38 | 1.301.700.000 | 1.072,35 | 1.053,50 | 1.069,62 | 00:00:00 | | 2001-10-08 | 1.062,44 | 979.000.000 | 1.071,37 | 1.056,88 | 1.071,37 | 00:00:00 | | 2001-10-09 | 1.056,75 | 1.227.800.000 | 1.063,37 | 1.053,83 | 1.062,44 | 00:00:00 | | 2001-10-10 | 1.080,99 | 1.312.400.000 | 1.081,62 | 1.052,76 | 1.056,75 | 00:00:00 | | 2001-10-11 | 1.097,43 | 1.704.580.000 | 1.099,16 | 1.080,99 | 1.080,99 | 00:00:00 | | 2001-10-12 | 1.091,65 | 1.331.400.000 | 1.097,43 | 1.072,15 | 1.097,43 | 00:00:00 | | 2001-10-15 | 1.089,98 | 1.024.700.000 | 1.091,65 | 1.078,19 | 1.091,65 | 00:00:00 | | 2001-10-16 | 1.097,54 | 1.210.500.000 | 1.101,66 | 1.087,13 | 1.089,98 | 00:00:00 | | 2001-10-17 | 1.077,09 | 1.452.200.000 | 1.107,12 | 1.076,57 | 1.097,54 | 00:00:00 | | 2001-10-18 | 1.068,61 | 1.262.900.000 | 1.077,94 | 1.064,54 | 1.077,09 | 00:00:00 | | 2001-10-19 | 1.073,48 | 1.294.900.000 | 1.075,52 | 1.057,24 | 1.068,61 | 00:00:00 | | 2001-10-22 | 1.089,90 | 1.105.700.000 | 1.090,57 | 1.070,79 | 1.073,48 | 00:00:00 | | 2001-10-23 | 1.084,78 | 1.317.300.000 | 1.098,99 | 1.081,53 | 1.089,90 | 00:00:00 | | 2001-10-24 | 1.085,20 | 1.336.200.000 | 1.090,26 | 1.079,98 | 1.084,78 | 00:00:00 | | 2001-10-25 | 1.100,09 | 1.364.400.000 | 1.100,09 | 1.065,64 | 1.085,20 | 00:00:00 | | 2001-10-26 | 1.104,61 | 1.244.500.000 | 1.110,61 | 1.094,24 | 1.100,09 | 00:00:00 | | 2001-10-29 | 1.078,30 | 1.106.100.000 | 1.104,61 | 1.078,30 | 1.104,61 | 00:00:00 | | 2001-10-30 | 1.059,79 | 1.297.400.000 | 1.078,30 | 1.053,61 | 1.078,30 | 00:00:00 | | 2001-10-31 | 1.059,78 | 1.352.500.000 | 1.074,79 | 1.057,55 | 1.059,79 | 00:00:00 | | 2001-11-01 | 1.084,10 | 1.317.400.000 | 1.085,61 | 1.054,31 | 1.059,78 | 00:00:00 | | 2001-11-02 | 1.087,20 | 1.121.900.000 | 1.089,63 | 1.075,58 | 1.084,10 | 00:00:00 | | 2001-11-05 | 1.102,84 | 1.267.700.000 | 1.106,72 | 1.087,20 | 1.087,20 | 00:00:00 | | 2001-11-06 | 1.118,86 | 1.356.000.000 | 1.119,73 | 1.095,36 | 1.102,84 | 00:00:00 | | 2001-11-07 | 1.115,80 | 1.411.300.000 | 1.126,62 | 1.112,98 | 1.118,86 | 00:00:00 | | 2001-11-08 | 1.118,54 | 1.517.500.000 | 1.135,75 | 1.115,42 | 1.115,80 | 00:00:00 | | 2001-11-09 | 1.120,31 | 1.093.800.000 | 1.123,02 | 1.111,13 | 1.118,54 | 00:00:00 | | 2001-11-12 | 1.118,33 | 991.600.000 | 1.121,71 | 1.098,32 | 1.120,31 | 00:00:00 | | 2001-11-13 | 1.139,09 | 1.370.100.000 | 1.139,14 | 1.118,33 | 1.118,33 | 00:00:00 | | 2001-11-14 | 1.141,21 | 1.443.400.000 | 1.148,28 | 1.132,87 | 1.139,09 | 00:00:00 | | 2001-11-15 | 1.142,24 | 1.454.500.000 | 1.146,46 | 1.135,06 | 1.141,21 | 00:00:00 | | 2001-11-16 | 1.138,65 | 1.337.400.000 | 1.143,52 | 1.129,92 | 1.142,24 | 00:00:00 | | 2001-11-19 | 1.151,06 | 1.316.800.000 | 1.151,06 | 1.138,65 | 1.138,65 | 00:00:00 | | 2001-11-20 | 1.142,66 | 1.330.200.000 | 1.152,45 | 1.142,17 | 1.151,06 | 00:00:00 | | 2001-11-21 | 1.137,03 | 1.029.300.000 | 1.142,66 | 1.129,78 | 1.142,66 | 00:00:00 | | 2001-11-23 | 1.150,34 | 410.300.000 | 1.151,05 | 1.135,90 | 1.137,03 | 00:00:00 | | 2001-11-26 | 1.157,42 | 1.129.800.000 | 1.157,88 | 1.146,17 | 1.150,34 | 00:00:00 | | 2001-11-27 | 1.149,50 | 1.288.000.000 | 1.163,38 | 1.140,81 | 1.157,42 | 00:00:00 | | 2001-11-28 | 1.128,52 | 1.423.700.000 | 1.149,50 | 1.128,29 | 1.149,50 | 00:00:00 | | 2001-11-29 | 1.140,20 | 1.375.700.000 | 1.140,40 | 1.125,51 | 1.128,52 | 00:00:00 | | 2001-11-30 | 1.139,45 | 1.343.600.000 | 1.143,57 | 1.135,89 | 1.140,20 | 00:00:00 | | 2001-12-03 | 1.129,90 | 1.202.900.000 | 1.139,45 | 1.125,78 | 1.139,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
