|
 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 | | 2002-04-01 | 1.146,54 | 1.050.900.000 | 1.147,84 | 1.132,87 | 1.147,39 | 00:00:00 | | 2002-04-02 | 1.136,76 | 1.176.700.000 | 1.146,54 | 1.135,71 | 1.146,54 | 00:00:00 | | 2002-04-03 | 1.125,40 | 1.219.700.000 | 1.138,85 | 1.119,68 | 1.136,76 | 00:00:00 | | 2002-04-04 | 1.126,34 | 1.283.800.000 | 1.130,45 | 1.120,06 | 1.125,40 | 00:00:00 | | 2002-04-05 | 1.122,73 | 1.110.200.000 | 1.133,31 | 1.119,49 | 1.126,34 | 00:00:00 | | 2002-04-08 | 1.125,29 | 1.095.300.000 | 1.125,41 | 1.111,79 | 1.122,73 | 00:00:00 | | 2002-04-09 | 1.117,80 | 1.235.400.000 | 1.128,29 | 1.116,73 | 1.125,29 | 00:00:00 | | 2002-04-10 | 1.130,47 | 1.447.900.000 | 1.131,76 | 1.117,80 | 1.117,80 | 00:00:00 | | 2002-04-11 | 1.103,69 | 1.505.600.000 | 1.130,47 | 1.102,42 | 1.130,47 | 00:00:00 | | 2002-04-12 | 1.111,01 | 1.282.100.000 | 1.112,77 | 1.102,74 | 1.103,69 | 00:00:00 | | 2002-04-15 | 1.102,55 | 1.120.400.000 | 1.114,86 | 1.099,41 | 1.111,01 | 00:00:00 | | 2002-04-16 | 1.128,37 | 1.341.300.000 | 1.129,40 | 1.102,55 | 1.102,55 | 00:00:00 | | 2002-04-17 | 1.126,07 | 1.376.900.000 | 1.133,00 | 1.123,37 | 1.128,37 | 00:00:00 | | 2002-04-18 | 1.124,47 | 1.359.300.000 | 1.130,49 | 1.109,29 | 1.126,07 | 00:00:00 | | 2002-04-19 | 1.125,17 | 1.185.000.000 | 1.128,82 | 1.122,59 | 1.124,47 | 00:00:00 | | 2002-04-22 | 1.107,83 | 1.181.800.000 | 1.125,17 | 1.105,62 | 1.125,17 | 00:00:00 | | 2002-04-23 | 1.100,96 | 1.388.500.000 | 1.111,17 | 1.098,94 | 1.107,83 | 00:00:00 | | 2002-04-24 | 1.093,14 | 1.373.200.000 | 1.108,46 | 1.092,51 | 1.100,96 | 00:00:00 | | 2002-04-25 | 1.091,48 | 1.517.400.000 | 1.094,36 | 1.084,81 | 1.093,14 | 00:00:00 | | 2002-04-26 | 1.076,32 | 1.374.200.000 | 1.096,77 | 1.076,31 | 1.091,48 | 00:00:00 | | 2002-04-29 | 1.065,45 | 1.314.700.000 | 1.078,95 | 1.063,62 | 1.076,32 | 00:00:00 | | 2002-04-30 | 1.076,92 | 1.628.600.000 | 1.082,62 | 1.063,46 | 1.065,45 | 00:00:00 | | 2002-05-01 | 1.086,46 | 1.451.400.000 | 1.088,32 | 1.065,29 | 1.076,92 | 00:00:00 | | 2002-05-02 | 1.084,56 | 1.364.000.000 | 1.091,42 | 1.079,46 | 1.086,46 | 00:00:00 | | 2002-05-03 | 1.073,43 | 1.284.500.000 | 1.084,56 | 1.068,89 | 1.084,56 | 00:00:00 | | 2002-05-06 | 1.052,67 | 1.122.600.000 | 1.075,96 | 1.052,65 | 1.073,43 | 00:00:00 | | 2002-05-07 | 1.049,49 | 1.354.700.000 | 1.058,67 | 1.048,96 | 1.052,67 | 00:00:00 | | 2002-05-08 | 1.088,85 | 1.502.000.000 | 1.088,92 | 1.049,49 | 1.049,49 | 00:00:00 | | 2002-05-09 | 1.073,01 | 1.153.000.000 | 1.088,85 | 1.072,23 | 1.088,85 | 00:00:00 | | 2002-05-10 | 1.054,99 | 1.171.900.000 | 1.075,43 | 1.053,93 | 1.073,01 | 00:00:00 | | 2002-05-13 | 1.074,56 | 1.088.600.000 | 1.074,84 | 1.053,90 | 1.054,99 | 00:00:00 | | 2002-05-14 | 1.097,28 | 1.414.500.000 | 1.097,71 | 1.074,56 | 1.074,56 | 00:00:00 | | 2002-05-15 | 1.091,07 | 1.420.200.000 | 1.104,23 | 1.088,94 | 1.097,28 | 00:00:00 | | 2002-05-16 | 1.098,23 | 1.256.600.000 | 1.099,29 | 1.089,17 | 1.091,07 | 00:00:00 | | 2002-05-17 | 1.106,59 | 1.274.400.000 | 1.106,59 | 1.096,77 | 1.098,23 | 00:00:00 | | 2002-05-20 | 1.091,88 | 989.800.000 | 1.106,59 | 1.090,61 | 1.106,59 | 00:00:00 | | 2002-05-21 | 1.079,88 | 1.200.500.000 | 1.099,55 | 1.079,08 | 1.091,88 | 00:00:00 | | 2002-05-22 | 1.086,02 | 1.136.300.000 | 1.086,02 | 1.075,64 | 1.079,88 | 00:00:00 | | 2002-05-23 | 1.097,08 | 1.192.900.000 | 1.097,10 | 1.080,55 | 1.086,02 | 00:00:00 | | 2002-05-24 | 1.083,82 | 885.400.000 | 1.097,08 | 1.082,19 | 1.097,08 | 00:00:00 | | 2002-05-28 | 1.074,55 | 996.500.000 | 1.085,98 | 1.070,31 | 1.083,82 | 00:00:00 | | 2002-05-29 | 1.067,66 | 1.081.800.000 | 1.074,83 | 1.067,66 | 1.074,55 | 00:00:00 | | 2002-05-30 | 1.064,66 | 1.286.600.000 | 1.069,50 | 1.054,26 | 1.067,66 | 00:00:00 | | 2002-05-31 | 1.067,14 | 1.277.300.000 | 1.079,93 | 1.064,66 | 1.064,66 | 00:00:00 | | 2002-06-03 | 1.040,68 | 1.324.300.000 | 1.070,74 | 1.039,90 | 1.067,14 | 00:00:00 | | 2002-06-04 | 1.040,69 | 1.466.600.000 | 1.046,06 | 1.030,52 | 1.040,68 | 00:00:00 | | 2002-06-05 | 1.049,90 | 1.300.100.000 | 1.050,11 | 1.038,84 | 1.040,69 | 00:00:00 | | 2002-06-06 | 1.029,15 | 1.601.500.000 | 1.049,90 | 1.026,91 | 1.049,90 | 00:00:00 | | 2002-06-07 | 1.027,53 | 1.341.300.000 | 1.033,02 | 1.012,49 | 1.029,15 | 00:00:00 | | 2002-06-10 | 1.030,74 | 1.226.200.000 | 1.038,18 | 1.025,45 | 1.027,53 | 00:00:00 | | 2002-06-11 | 1.013,60 | 1.212.400.000 | 1.039,04 | 1.012,94 | 1.030,74 | 00:00:00 | | 2002-06-12 | 1.020,26 | 1.795.720.000 | 1.021,85 | 1.002,58 | 1.013,26 | 00:00:00 | | 2002-06-13 | 1.009,56 | 1.405.500.000 | 1.023,47 | 1.008,12 | 1.020,26 | 00:00:00 | | 2002-06-14 | 1.007,27 | 1.549.000.000 | 1.009,56 | 981,63 | 1.009,56 | 00:00:00 | | 2002-06-17 | 1.036,17 | 1.236.600.000 | 1.036,17 | 1.007,27 | 1.007,27 | 00:00:00 | | 2002-06-18 | 1.037,14 | 1.193.100.000 | 1.040,83 | 1.030,92 | 1.036,17 | 00:00:00 | | 2002-06-19 | 1.019,99 | 1.336.100.000 | 1.037,61 | 1.017,88 | 1.037,14 | 00:00:00 | | 2002-06-20 | 1.006,29 | 1.389.700.000 | 1.023,33 | 1.004,59 | 1.019,99 | 00:00:00 | | 2002-06-21 | 989,14 | 1.497.200.000 | 1.006,29 | 985,65 | 1.006,29 | 00:00:00 | | 2002-06-24 | 992,72 | 1.552.600.000 | 1.002,11 | 970,85 | 989,14 | 00:00:00 | | 2002-06-25 | 976,14 | 1.513.700.000 | 1.005,88 | 974,21 | 992,72 | 00:00:00 | | 2002-06-26 | 973,53 | 2.014.290.000 | 977,43 | 952,92 | 976,14 | 00:00:00 | | 2002-06-27 | 990,64 | 1.908.600.000 | 990,67 | 963,74 | 973,53 | 00:00:00 | | 2002-06-28 | 989,82 | 2.117.000.000 | 1.001,79 | 988,31 | 990,64 | 00:00:00 | | 2002-07-01 | 968,65 | 1.425.500.000 | 994,46 | 967,43 | 989,82 | 00:00:00 | | 2002-07-02 | 948,09 | 1.823.000.000 | 968,65 | 945,54 | 968,65 | 00:00:00 | | 2002-07-03 | 953,99 | 1.527.800.000 | 954,30 | 934,87 | 948,09 | 00:00:00 | | 2002-07-05 | 989,03 | 699.400.000 | 989,07 | 953,99 | 953,99 | 00:00:00 | | 2002-07-08 | 976,98 | 1.184.400.000 | 993,56 | 972,91 | 989,03 | 00:00:00 | | 2002-07-09 | 952,83 | 1.348.900.000 | 979,63 | 951,71 | 976,98 | 00:00:00 | | 2002-07-10 | 920,47 | 1.816.900.000 | 956,34 | 920,29 | 952,83 | 00:00:00 | | 2002-07-11 | 927,37 | 2.080.480.000 | 929,16 | 900,94 | 920,47 | 00:00:00 | | 2002-07-12 | 921,39 | 1.607.400.000 | 934,31 | 913,71 | 927,37 | 00:00:00 | | 2002-07-15 | 917,93 | 2.147.483.647 | 921,39 | 876,46 | 921,39 | 00:00:00 | | 2002-07-16 | 900,94 | 1.843.700.000 | 918,65 | 897,13 | 917,93 | 00:00:00 | | 2002-07-17 | 906,04 | 2.147.483.647 | 926,52 | 895,03 | 901,05 | 00:00:00 | | 2002-07-18 | 881,56 | 1.736.300.000 | 907,80 | 880,60 | 905,45 | 00:00:00 | | 2002-07-19 | 847,75 | 2.147.483.647 | 881,56 | 842,07 | 881,56 | 00:00:00 | | 2002-07-22 | 819,85 | 2.147.483.647 | 854,13 | 813,26 | 847,76 | 00:00:00 | | 2002-07-23 | 797,70 | 2.147.483.647 | 827,69 | 796,13 | 819,85 | 00:00:00 | | 2002-07-24 | 843,43 | 2.147.483.647 | 844,32 | 775,68 | 797,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
