|
 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 | | 2001-12-03 | 1.129,90 | 1.202.900.000 | 1.139,45 | 1.125,78 | 1.139,45 | 00:00:00 | | 2001-12-04 | 1.144,80 | 1.318.500.000 | 1.144,80 | 1.128,86 | 1.129,90 | 00:00:00 | | 2001-12-05 | 1.170,35 | 1.765.300.000 | 1.173,62 | 1.143,77 | 1.143,77 | 00:00:00 | | 2001-12-06 | 1.167,10 | 1.487.900.000 | 1.173,35 | 1.164,43 | 1.170,35 | 00:00:00 | | 2001-12-07 | 1.158,31 | 1.248.200.000 | 1.167,10 | 1.152,66 | 1.167,10 | 00:00:00 | | 2001-12-10 | 1.139,93 | 1.218.700.000 | 1.158,31 | 1.139,66 | 1.158,31 | 00:00:00 | | 2001-12-11 | 1.136,76 | 1.367.200.000 | 1.150,89 | 1.134,32 | 1.139,93 | 00:00:00 | | 2001-12-12 | 1.137,07 | 1.449.700.000 | 1.141,58 | 1.126,01 | 1.136,76 | 00:00:00 | | 2001-12-13 | 1.119,38 | 1.511.500.000 | 1.137,07 | 1.117,85 | 1.137,07 | 00:00:00 | | 2001-12-14 | 1.123,09 | 1.306.800.000 | 1.128,28 | 1.114,53 | 1.119,38 | 00:00:00 | | 2001-12-17 | 1.134,36 | 1.260.400.000 | 1.137,30 | 1.122,66 | 1.123,09 | 00:00:00 | | 2001-12-18 | 1.142,92 | 1.354.000.000 | 1.145,10 | 1.134,36 | 1.134,36 | 00:00:00 | | 2001-12-19 | 1.149,56 | 1.484.900.000 | 1.152,44 | 1.134,75 | 1.142,92 | 00:00:00 | | 2001-12-20 | 1.139,93 | 1.490.500.000 | 1.151,42 | 1.139,93 | 1.149,56 | 00:00:00 | | 2001-12-21 | 1.144,89 | 1.694.000.000 | 1.147,46 | 1.139,93 | 1.139,93 | 00:00:00 | | 2001-12-24 | 1.144,65 | 439.670.000 | 1.147,83 | 1.144,62 | 1.144,89 | 00:00:00 | | 2001-12-26 | 1.149,37 | 791.100.000 | 1.159,18 | 1.144,65 | 1.144,65 | 00:00:00 | | 2001-12-27 | 1.157,13 | 876.300.000 | 1.157,13 | 1.149,37 | 1.149,37 | 00:00:00 | | 2001-12-28 | 1.161,02 | 917.400.000 | 1.164,64 | 1.157,13 | 1.157,13 | 00:00:00 | | 2001-12-31 | 1.148,08 | 943.600.000 | 1.161,16 | 1.148,04 | 1.161,02 | 00:00:00 | | 2002-01-02 | 1.154,67 | 1.171.000.000 | 1.154,67 | 1.136,23 | 1.148,08 | 00:00:00 | | 2002-01-03 | 1.165,27 | 1.398.900.000 | 1.165,27 | 1.154,01 | 1.154,67 | 00:00:00 | | 2002-01-04 | 1.172,51 | 1.513.000.000 | 1.176,55 | 1.163,42 | 1.165,27 | 00:00:00 | | 2002-01-07 | 1.164,89 | 1.308.300.000 | 1.176,97 | 1.163,55 | 1.172,51 | 00:00:00 | | 2002-01-08 | 1.160,71 | 1.258.800.000 | 1.167,60 | 1.157,46 | 1.164,89 | 00:00:00 | | 2002-01-09 | 1.155,14 | 1.452.000.000 | 1.174,26 | 1.151,89 | 1.160,71 | 00:00:00 | | 2002-01-10 | 1.156,55 | 1.299.000.000 | 1.159,93 | 1.150,85 | 1.155,14 | 00:00:00 | | 2002-01-11 | 1.145,60 | 1.211.900.000 | 1.159,41 | 1.145,45 | 1.156,55 | 00:00:00 | | 2002-01-14 | 1.138,41 | 1.286.400.000 | 1.145,60 | 1.138,15 | 1.145,60 | 00:00:00 | | 2002-01-15 | 1.146,19 | 1.386.900.000 | 1.148,81 | 1.136,88 | 1.138,41 | 00:00:00 | | 2002-01-16 | 1.127,57 | 1.482.500.000 | 1.146,19 | 1.127,49 | 1.146,19 | 00:00:00 | | 2002-01-17 | 1.138,88 | 1.380.100.000 | 1.139,27 | 1.127,57 | 1.127,57 | 00:00:00 | | 2002-01-18 | 1.127,58 | 1.333.300.000 | 1.138,88 | 1.124,45 | 1.138,88 | 00:00:00 | | 2002-01-22 | 1.119,31 | 1.311.600.000 | 1.135,26 | 1.117,91 | 1.127,58 | 00:00:00 | | 2002-01-23 | 1.128,18 | 1.479.200.000 | 1.131,94 | 1.117,43 | 1.119,31 | 00:00:00 | | 2002-01-24 | 1.132,15 | 1.552.800.000 | 1.139,50 | 1.128,18 | 1.128,18 | 00:00:00 | | 2002-01-25 | 1.133,28 | 1.345.100.000 | 1.138,31 | 1.127,82 | 1.132,15 | 00:00:00 | | 2002-01-28 | 1.133,06 | 1.186.800.000 | 1.138,63 | 1.126,66 | 1.133,28 | 00:00:00 | | 2002-01-29 | 1.100,64 | 1.812.000.000 | 1.137,47 | 1.098,74 | 1.133,06 | 00:00:00 | | 2002-01-30 | 1.113,57 | 2.019.600.000 | 1.113,79 | 1.081,66 | 1.100,64 | 00:00:00 | | 2002-01-31 | 1.130,20 | 1.557.000.000 | 1.130,21 | 1.113,30 | 1.113,57 | 00:00:00 | | 2002-02-01 | 1.122,20 | 1.367.200.000 | 1.130,20 | 1.118,51 | 1.130,20 | 00:00:00 | | 2002-02-04 | 1.094,44 | 1.437.600.000 | 1.122,20 | 1.092,25 | 1.122,20 | 00:00:00 | | 2002-02-05 | 1.090,02 | 1.778.300.000 | 1.100,96 | 1.082,58 | 1.094,44 | 00:00:00 | | 2002-02-06 | 1.083,51 | 1.665.800.000 | 1.093,58 | 1.077,78 | 1.090,02 | 00:00:00 | | 2002-02-07 | 1.080,17 | 1.441.600.000 | 1.094,03 | 1.078,44 | 1.083,51 | 00:00:00 | | 2002-02-08 | 1.096,22 | 1.371.900.000 | 1.096,30 | 1.079,91 | 1.080,17 | 00:00:00 | | 2002-02-11 | 1.111,94 | 1.159.400.000 | 1.112,01 | 1.094,68 | 1.096,22 | 00:00:00 | | 2002-02-12 | 1.107,50 | 1.094.200.000 | 1.112,68 | 1.102,98 | 1.111,94 | 00:00:00 | | 2002-02-13 | 1.118,51 | 1.215.900.000 | 1.120,56 | 1.107,50 | 1.107,50 | 00:00:00 | | 2002-02-14 | 1.116,48 | 1.272.500.000 | 1.124,72 | 1.112,30 | 1.118,51 | 00:00:00 | | 2002-02-15 | 1.104,18 | 1.359.200.000 | 1.117,09 | 1.103,23 | 1.116,48 | 00:00:00 | | 2002-02-19 | 1.083,34 | 1.189.900.000 | 1.104,18 | 1.082,24 | 1.104,18 | 00:00:00 | | 2002-02-20 | 1.097,98 | 1.438.900.000 | 1.098,32 | 1.074,36 | 1.083,34 | 00:00:00 | | 2002-02-21 | 1.080,95 | 1.381.600.000 | 1.101,50 | 1.080,24 | 1.097,98 | 00:00:00 | | 2002-02-22 | 1.089,84 | 1.411.000.000 | 1.093,93 | 1.074,39 | 1.080,95 | 00:00:00 | | 2002-02-25 | 1.109,43 | 1.367.400.000 | 1.112,71 | 1.089,84 | 1.089,84 | 00:00:00 | | 2002-02-26 | 1.109,38 | 1.309.200.000 | 1.115,05 | 1.101,72 | 1.109,43 | 00:00:00 | | 2002-02-27 | 1.109,89 | 1.393.800.000 | 1.123,06 | 1.102,26 | 1.109,38 | 00:00:00 | | 2002-02-28 | 1.106,73 | 1.392.200.000 | 1.121,57 | 1.106,73 | 1.109,89 | 00:00:00 | | 2002-03-01 | 1.131,78 | 1.456.500.000 | 1.131,79 | 1.106,73 | 1.106,73 | 00:00:00 | | 2002-03-04 | 1.153,84 | 1.594.300.000 | 1.153,84 | 1.130,93 | 1.131,78 | 00:00:00 | | 2002-03-05 | 1.146,14 | 1.549.300.000 | 1.157,74 | 1.144,78 | 1.153,84 | 00:00:00 | | 2002-03-06 | 1.162,77 | 1.541.300.000 | 1.165,29 | 1.145,11 | 1.146,14 | 00:00:00 | | 2002-03-07 | 1.157,54 | 1.517.400.000 | 1.167,94 | 1.150,69 | 1.162,77 | 00:00:00 | | 2002-03-08 | 1.164,31 | 1.412.000.000 | 1.172,76 | 1.157,54 | 1.157,54 | 00:00:00 | | 2002-03-11 | 1.168,26 | 1.210.200.000 | 1.173,03 | 1.159,58 | 1.164,31 | 00:00:00 | | 2002-03-12 | 1.165,58 | 1.304.400.000 | 1.168,26 | 1.154,34 | 1.168,26 | 00:00:00 | | 2002-03-13 | 1.154,09 | 1.354.000.000 | 1.165,58 | 1.151,01 | 1.165,58 | 00:00:00 | | 2002-03-14 | 1.153,04 | 1.208.800.000 | 1.157,83 | 1.151,08 | 1.154,09 | 00:00:00 | | 2002-03-15 | 1.166,16 | 1.493.900.000 | 1.166,48 | 1.153,04 | 1.153,04 | 00:00:00 | | 2002-03-18 | 1.165,55 | 1.169.500.000 | 1.172,73 | 1.159,14 | 1.166,16 | 00:00:00 | | 2002-03-19 | 1.170,29 | 1.255.000.000 | 1.173,94 | 1.165,55 | 1.165,55 | 00:00:00 | | 2002-03-20 | 1.151,85 | 1.304.900.000 | 1.170,29 | 1.151,61 | 1.170,29 | 00:00:00 | | 2002-03-21 | 1.153,59 | 1.339.200.000 | 1.155,10 | 1.139,48 | 1.151,85 | 00:00:00 | | 2002-03-22 | 1.148,70 | 1.243.300.000 | 1.156,49 | 1.144,60 | 1.153,59 | 00:00:00 | | 2002-03-25 | 1.131,87 | 1.057.900.000 | 1.151,04 | 1.131,87 | 1.148,70 | 00:00:00 | | 2002-03-26 | 1.138,49 | 1.223.600.000 | 1.147,00 | 1.131,61 | 1.131,87 | 00:00:00 | | 2002-03-27 | 1.144,58 | 1.180.100.000 | 1.146,95 | 1.135,33 | 1.138,49 | 00:00:00 | | 2002-03-28 | 1.147,39 | 1.147.600.000 | 1.154,45 | 1.144,58 | 1.144,58 | 00:00:00 | | 2002-04-01 | 1.146,54 | 1.050.900.000 | 1.147,84 | 1.132,87 | 1.147,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
