|
 S&P/TSX Composite - [Ticker: ^GSPTSE] |     | | Última Transacción | 16.035,250 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +9,660 (+0,060%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 16.105,880 | Mínimo | 16.019,410 | | Volumen | 191.903.893 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 16.031,740 x 0 - 16.038,880 x 0 | Yield | | | Cierre Anterior | 16.025,590 | PER | 0,00% | | Apertura | 16.093,390 | 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 ^GSPTSE desde 2000-01-01 hasta 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-12 | 6.637,08 | 174.368.900 | 6.648,37 | 6.587,25 | 6.614,67 | 00:00:00 | | 2002-12-13 | 6.664,26 | 181.236.900 | 6.665,96 | 6.617,28 | 6.626,31 | 00:00:00 | | 2002-12-16 | 6.724,37 | 140.458.900 | 6.724,59 | 6.661,80 | 6.668,73 | 00:00:00 | | 2002-12-17 | 6.621,52 | 162.753.200 | 6.725,49 | 6.611,27 | 6.715,92 | 00:00:00 | | 2002-12-18 | 6.560,93 | 141.939.100 | 6.621,52 | 6.542,88 | 6.598,28 | 00:00:00 | | 2002-12-19 | 6.536,97 | 151.634.400 | 6.592,93 | 6.519,39 | 6.557,22 | 00:00:00 | | 2002-12-20 | 6.560,62 | 152.018.200 | 6.575,89 | 6.521,98 | 6.542,52 | 00:00:00 | | 2002-12-23 | 6.628,25 | 67.292.100 | 6.634,30 | 6.552,57 | 6.552,22 | 00:00:00 | | 2002-12-24 | 6.609,12 | 29.352.300 | 6.628,25 | 6.600,91 | 6.612,05 | 00:00:00 | | 2002-12-27 | 6.595,83 | 39.989.000 | 6.643,00 | 6.593,32 | 6.625,92 | 00:00:00 | | 2002-12-30 | 6.617,55 | 75.099.600 | 6.630,38 | 6.581,28 | 6.608,59 | 00:00:00 | | 2002-12-31 | 6.614,54 | 57.411.900 | 6.650,72 | 6.609,99 | 6.619,81 | 00:00:00 | | 2003-01-02 | 6.740,05 | 76.406.700 | 6.741,69 | 6.614,54 | 6.632,29 | 00:00:00 | | 2003-01-03 | 6.772,66 | 74.780.400 | 6.773,76 | 6.733,14 | 6.739,64 | 00:00:00 | | 2003-01-06 | 6.837,27 | 142.266.300 | 6.852,54 | 6.772,59 | 6.795,47 | 00:00:00 | | 2003-01-07 | 6.802,78 | 150.351.200 | 6.842,45 | 6.793,17 | 6.840,87 | 00:00:00 | | 2003-01-08 | 6.723,11 | 145.587.400 | 6.802,78 | 6.722,21 | 6.774,34 | 00:00:00 | | 2003-01-09 | 6.772,18 | 150.295.600 | 6.782,12 | 6.723,11 | 6.746,59 | 00:00:00 | | 2003-01-10 | 6.801,77 | 179.604.000 | 6.825,92 | 6.741,66 | 6.747,71 | 00:00:00 | | 2003-01-13 | 6.809,88 | 144.533.100 | 6.837,62 | 6.796,16 | 6.836,60 | 00:00:00 | | 2003-01-14 | 6.810,98 | 167.581.600 | 6.835,06 | 6.802,85 | 6.809,71 | 00:00:00 | | 2003-01-15 | 6.801,41 | 134.200.000 | 6.815,64 | 6.767,04 | 6.815,26 | 00:00:00 | | 2003-01-16 | 6.827,02 | 165.003.700 | 6.832,89 | 6.795,37 | 6.803,27 | 00:00:00 | | 2003-01-17 | 6.755,92 | 140.004.800 | 6.827,14 | 6.750,13 | 6.788,89 | 00:00:00 | | 2003-01-20 | 6.740,37 | 50.164.000 | 6.801,88 | 6.740,31 | 6.748,81 | 00:00:00 | | 2003-01-21 | 6.690,81 | 131.984.800 | 6.772,16 | 6.690,81 | 6.772,23 | 00:00:00 | | 2003-01-22 | 6.721,28 | 109.269.900 | 6.733,92 | 6.685,27 | 6.691,29 | 00:00:00 | | 2003-01-23 | 6.737,43 | 136.729.100 | 6.759,77 | 6.715,76 | 6.752,97 | 00:00:00 | | 2003-01-24 | 6.664,90 | 192.225.000 | 6.755,41 | 6.656,87 | 6.755,43 | 00:00:00 | | 2003-01-27 | 6.556,52 | 130.209.700 | 6.664,90 | 6.556,52 | 6.629,80 | 00:00:00 | | 2003-01-28 | 6.570,09 | 125.697.200 | 6.599,05 | 6.548,31 | 6.572,24 | 00:00:00 | | 2003-01-29 | 6.573,17 | 162.621.400 | 6.573,17 | 6.478,10 | 6.539,93 | 00:00:00 | | 2003-01-30 | 6.546,33 | 114.655.100 | 6.598,86 | 6.542,59 | 6.587,45 | 00:00:00 | | 2003-01-31 | 6.569,49 | 105.102.000 | 6.584,67 | 6.524,40 | 6.532,14 | 00:00:00 | | 2003-02-03 | 6.593,68 | 81.387.600 | 6.596,43 | 6.569,49 | 6.591,25 | 00:00:00 | | 2003-02-04 | 6.544,93 | 125.276.300 | 6.593,68 | 6.520,15 | 6.559,32 | 00:00:00 | | 2003-02-05 | 6.521,00 | 103.005.400 | 6.577,62 | 6.521,00 | 6.570,15 | 00:00:00 | | 2003-02-06 | 6.489,25 | 93.479.300 | 6.525,00 | 6.474,05 | 6.512,11 | 00:00:00 | | 2003-02-07 | 6.477,74 | 82.040.300 | 6.532,31 | 6.474,02 | 6.521,48 | 00:00:00 | | 2003-02-10 | 6.444,11 | 82.414.400 | 6.495,34 | 6.436,44 | 6.487,77 | 00:00:00 | | 2003-02-11 | 6.474,04 | 129.277.400 | 6.498,53 | 6.443,86 | 6.452,26 | 00:00:00 | | 2003-02-12 | 6.452,54 | 94.749.500 | 6.486,60 | 6.449,81 | 6.484,77 | 00:00:00 | | 2003-02-13 | 6.453,13 | 98.853.200 | 6.456,58 | 6.428,06 | 6.449,08 | 00:00:00 | | 2003-02-14 | 6.487,13 | 90.152.000 | 6.492,67 | 6.440,92 | 6.440,63 | 00:00:00 | | 2003-02-17 | 6.564,11 | 56.465.700 | 6.569,43 | 6.487,13 | 6.513,51 | 00:00:00 | | 2003-02-18 | 6.592,55 | 113.097.700 | 6.605,04 | 6.562,42 | 6.564,82 | 00:00:00 | | 2003-02-19 | 6.559,68 | 92.484.800 | 6.592,55 | 6.551,58 | 6.578,94 | 00:00:00 | | 2003-02-20 | 6.566,11 | 97.202.000 | 6.594,13 | 6.556,08 | 6.587,41 | 00:00:00 | | 2003-02-21 | 6.558,63 | 112.429.400 | 6.571,59 | 6.531,34 | 6.571,54 | 00:00:00 | | 2003-02-24 | 6.502,30 | 90.325.000 | 6.559,07 | 6.497,99 | 6.557,26 | 00:00:00 | | 2003-02-26 | 6.508,33 | 115.917.400 | 6.523,86 | 6.471,53 | 6.481,87 | 00:00:00 | | 2003-02-27 | 6.582,19 | 114.597.500 | 6.590,55 | 6.508,33 | 6.525,74 | 00:00:00 | | 2003-02-28 | 6.555,12 | 101.708.400 | 6.618,38 | 6.548,87 | 6.589,33 | 00:00:00 | | 2003-03-03 | 6.472,53 | 84.635.800 | 6.597,48 | 6.472,53 | 6.570,52 | 00:00:00 | | 2003-03-04 | 6.422,33 | 110.977.000 | 6.472,53 | 6.415,55 | 6.466,87 | 00:00:00 | | 2003-03-05 | 6.389,87 | 106.260.800 | 6.443,09 | 6.383,30 | 6.425,64 | 00:00:00 | | 2003-03-06 | 6.328,60 | 111.012.700 | 6.389,87 | 6.328,60 | 6.380,00 | 00:00:00 | | 2003-03-07 | 6.359,86 | 105.892.900 | 6.359,86 | 6.284,56 | 6.293,75 | 00:00:00 | | 2003-03-10 | 6.277,67 | 82.316.000 | 6.359,86 | 6.277,67 | 6.334,54 | 00:00:00 | | 2003-03-11 | 6.290,73 | 99.119.400 | 6.328,96 | 6.277,67 | 6.313,37 | 00:00:00 | | 2003-03-12 | 6.228,63 | 100.530.300 | 6.298,37 | 6.204,94 | 6.274,93 | 00:00:00 | | 2003-03-13 | 6.295,44 | 107.642.500 | 6.315,47 | 6.228,63 | 6.265,29 | 00:00:00 | | 2003-03-14 | 6.304,49 | 105.649.700 | 6.347,45 | 6.295,44 | 6.325,79 | 00:00:00 | | 2003-03-17 | 6.406,63 | 105.540.000 | 6.415,95 | 6.264,77 | 6.277,83 | 00:00:00 | | 2003-03-18 | 6.438,61 | 122.339.700 | 6.445,41 | 6.394,50 | 6.412,87 | 00:00:00 | | 2003-03-19 | 6.453,48 | 125.452.000 | 6.474,02 | 6.438,61 | 6.458,52 | 00:00:00 | | 2003-03-20 | 6.475,58 | 111.923.800 | 6.489,49 | 6.436,01 | 6.452,20 | 00:00:00 | | 2003-03-21 | 6.535,90 | 188.639.400 | 6.551,16 | 6.475,58 | 6.520,03 | 00:00:00 | | 2003-03-24 | 6.364,04 | 94.148.900 | 6.535,90 | 6.364,04 | 6.493,19 | 00:00:00 | | 2003-03-25 | 6.384,96 | 100.553.200 | 6.397,39 | 6.333,99 | 6.378,76 | 00:00:00 | | 2003-03-26 | 6.357,00 | 95.541.000 | 6.389,46 | 6.353,34 | 6.386,07 | 00:00:00 | | 2003-03-27 | 6.353,44 | 113.728.600 | 6.368,73 | 6.312,59 | 6.345,36 | 00:00:00 | | 2003-03-28 | 6.379,48 | 107.953.000 | 6.383,69 | 6.321,07 | 6.334,94 | 00:00:00 | | 2003-03-31 | 6.332,60 | 9.473.300 | 6.379,48 | 6.331,61 | 6.342,13 | 00:00:00 | | 2003-04-01 | 6.335,12 | 98.750.200 | 6.355,40 | 6.316,17 | 6.351,17 | 00:00:00 | | 2003-04-02 | 6.411,15 | 147.105.700 | 6.418,08 | 6.333,63 | 6.389,27 | 00:00:00 | | 2003-04-03 | 6.396,63 | 124.097.500 | 6.415,33 | 6.385,07 | 6.412,19 | 00:00:00 | | 2003-04-04 | 6.394,98 | 96.183.000 | 6.418,13 | 6.385,54 | 6.399,71 | 00:00:00 | | 2003-04-07 | 6.434,33 | 113.013.300 | 6.492,19 | 6.394,98 | 6.462,15 | 00:00:00 | | 2003-04-08 | 6.438,71 | 135.858.300 | 6.443,62 | 6.412,85 | 6.435,41 | 00:00:00 | | 2003-04-09 | 6.414,51 | 124.366.500 | 6.464,52 | 6.414,51 | 6.456,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
