|
 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 | | 2004-03-26 | 8.509,56 | 119.634.000 | 8.536,94 | 8.500,36 | 8.512,68 | 00:00:00 | | 2004-03-29 | 8.555,23 | 104.624.900 | 8.566,50 | 8.509,56 | 8.532,96 | 00:00:00 | | 2004-03-30 | 8.622,24 | 120.875.300 | 8.642,90 | 8.524,96 | 8.551,26 | 00:00:00 | | 2004-03-31 | 8.585,93 | 219.320.300 | 8.674,94 | 8.581,96 | 8.660,90 | 00:00:00 | | 2004-04-01 | 8.652,08 | 164.862.400 | 8.671,52 | 8.585,93 | 8.632,13 | 00:00:00 | | 2004-04-02 | 8.798,75 | 161.119.000 | 8.807,45 | 8.652,08 | 8.714,93 | 00:00:00 | | 2004-04-05 | 8.858,49 | 154.806.000 | 8.881,73 | 8.773,02 | 8.775,65 | 00:00:00 | | 2004-04-06 | 8.832,71 | 111.955.400 | 8.864,39 | 8.805,13 | 8.813,03 | 00:00:00 | | 2004-04-07 | 8.807,59 | 132.196.300 | 8.842,25 | 8.807,02 | 8.839,44 | 00:00:00 | | 2004-04-08 | 8.833,48 | 91.606.600 | 8.875,21 | 8.807,59 | 8.866,93 | 00:00:00 | | 2004-04-12 | 8.898,77 | 68.673.800 | 8.911,92 | 8.833,48 | 8.844,78 | 00:00:00 | | 2004-04-13 | 8.763,58 | 132.949.200 | 8.917,64 | 8.736,41 | 8.920,76 | 00:00:00 | | 2004-04-14 | 8.640,12 | 166.401.000 | 8.763,58 | 8.610,72 | 8.706,29 | 00:00:00 | | 2004-04-15 | 8.637,17 | 119.034.600 | 8.697,53 | 8.606,48 | 8.672,30 | 00:00:00 | | 2004-04-16 | 8.695,35 | 115.510.200 | 8.697,74 | 8.637,17 | 8.672,29 | 00:00:00 | | 2004-04-19 | 8.702,82 | 95.277.900 | 8.715,43 | 8.655,48 | 8.706,11 | 00:00:00 | | 2004-04-20 | 8.602,98 | 128.398.000 | 8.717,53 | 8.572,37 | 8.719,44 | 00:00:00 | | 2004-04-21 | 8.573,05 | 176.039.700 | 8.611,04 | 8.537,50 | 8.602,14 | 00:00:00 | | 2004-04-22 | 8.679,98 | 148.248.600 | 8.689,79 | 8.573,05 | 8.582,32 | 00:00:00 | | 2004-04-23 | 8.667,87 | 128.954.400 | 8.726,83 | 8.659,05 | 8.728,48 | 00:00:00 | | 2004-04-26 | 8.616,15 | 116.470.200 | 8.723,77 | 8.616,15 | 8.687,61 | 00:00:00 | | 2004-04-27 | 8.535,02 | 127.947.400 | 8.647,55 | 8.535,02 | 8.632,92 | 00:00:00 | | 2004-04-28 | 8.234,85 | 303.458.500 | 8.535,02 | 8.234,85 | 8.399,44 | 00:00:00 | | 2004-04-29 | 8.231,93 | 198.535.300 | 8.328,82 | 8.220,97 | 8.274,76 | 00:00:00 | | 2004-04-30 | 8.243,97 | 159.700.100 | 8.300,30 | 8.217,72 | 8.292,01 | 00:00:00 | | 2004-05-03 | 8.257,60 | 133.995.700 | 8.305,78 | 8.243,90 | 8.283,77 | 00:00:00 | | 2004-05-04 | 8.455,85 | 194.398.500 | 8.455,85 | 8.257,60 | 8.306,71 | 00:00:00 | | 2004-05-05 | 8.457,30 | 152.433.100 | 8.481,35 | 8.445,90 | 8.480,68 | 00:00:00 | | 2004-05-06 | 8.427,69 | 155.427.600 | 8.460,56 | 8.375,96 | 8.452,51 | 00:00:00 | | 2004-05-07 | 8.274,79 | 139.193.400 | 8.427,69 | 8.267,54 | 8.376,42 | 00:00:00 | | 2004-05-10 | 8.129,49 | 131.037.000 | 8.274,79 | 8.129,03 | 8.219,02 | 00:00:00 | | 2004-05-11 | 8.205,06 | 123.251.100 | 8.222,03 | 8.129,49 | 8.176,06 | 00:00:00 | | 2004-05-12 | 8.187,67 | 114.618.300 | 8.222,57 | 8.112,84 | 8.222,55 | 00:00:00 | | 2004-05-13 | 8.176,61 | 95.953.900 | 8.230,85 | 8.176,61 | 8.186,88 | 00:00:00 | | 2004-05-14 | 8.188,08 | 108.664.400 | 8.195,56 | 8.147,80 | 8.161,83 | 00:00:00 | | 2004-05-17 | 8.123,50 | 116.971.000 | 8.188,08 | 8.098,06 | 8.147,94 | 00:00:00 | | 2004-05-18 | 8.162,69 | 140.353.400 | 8.175,46 | 8.114,95 | 8.162,01 | 00:00:00 | | 2004-05-19 | 8.196,79 | 143.355.000 | 8.278,27 | 8.162,69 | 8.228,47 | 00:00:00 | | 2004-05-20 | 8.147,85 | 119.772.400 | 8.226,99 | 8.142,06 | 8.205,96 | 00:00:00 | | 2004-05-21 | 8.210,48 | 84.680.700 | 8.215,15 | 8.147,42 | 8.173,10 | 00:00:00 | | 2004-05-25 | 8.354,22 | 121.154.900 | 8.364,95 | 8.210,48 | 8.255,03 | 00:00:00 | | 2004-05-26 | 8.318,98 | 115.001.100 | 8.379,77 | 8.318,72 | 8.367,87 | 00:00:00 | | 2004-05-27 | 8.343,60 | 185.717.000 | 8.355,91 | 8.300,37 | 8.326,15 | 00:00:00 | | 2004-05-28 | 8.347,08 | 180.377.500 | 8.372,90 | 8.328,04 | 8.354,16 | 00:00:00 | | 2004-05-31 | 8.417,32 | 38.666.600 | 8.421,25 | 8.347,08 | 8.369,17 | 00:00:00 | | 2004-06-01 | 8.418,38 | 134.594.100 | 8.420,40 | 8.374,54 | 8.390,18 | 00:00:00 | | 2004-06-02 | 8.374,83 | 162.814.700 | 8.420,22 | 8.350,94 | 8.419,13 | 00:00:00 | | 2004-06-03 | 8.329,12 | 138.506.900 | 8.399,66 | 8.322,22 | 8.373,13 | 00:00:00 | | 2004-06-04 | 8.348,74 | 121.058.900 | 8.366,99 | 8.329,12 | 8.352,00 | 00:00:00 | | 2004-06-07 | 8.412,75 | 118.435.200 | 8.418,78 | 8.348,74 | 8.386,56 | 00:00:00 | | 2004-06-08 | 8.412,00 | 124.084.000 | 8.412,75 | 8.389,05 | 8.400,54 | 00:00:00 | | 2004-06-09 | 8.317,12 | 125.523.700 | 8.412,00 | 8.315,49 | 8.399,59 | 00:00:00 | | 2004-06-10 | 8.345,49 | 105.236.400 | 8.363,33 | 8.317,12 | 8.327,96 | 00:00:00 | | 2004-06-11 | 8.366,63 | 27.421.000 | 8.366,63 | 8.338,93 | 8.341,65 | 00:00:00 | | 2004-06-14 | 8.292,31 | 81.587.400 | 8.366,63 | 8.274,87 | 8.327,35 | 00:00:00 | | 2004-06-15 | 8.390,24 | 111.951.800 | 8.398,91 | 8.292,31 | 8.321,89 | 00:00:00 | | 2004-06-16 | 8.427,87 | 141.426.500 | 8.433,29 | 8.390,24 | 8.391,26 | 00:00:00 | | 2004-06-17 | 8.497,56 | 139.337.700 | 8.498,09 | 8.427,87 | 8.442,53 | 00:00:00 | | 2004-06-18 | 8.468,01 | 178.352.900 | 8.556,37 | 8.468,01 | 8.513,88 | 00:00:00 | | 2004-06-21 | 8.472,18 | 89.650.000 | 8.530,03 | 8.464,12 | 8.523,85 | 00:00:00 | | 2004-06-22 | 8.517,86 | 102.069.400 | 8.517,86 | 8.463,71 | 8.466,58 | 00:00:00 | | 2004-06-23 | 8.575,41 | 133.186.900 | 8.578,06 | 8.517,86 | 8.534,84 | 00:00:00 | | 2004-06-24 | 8.530,77 | 114.665.600 | 8.575,41 | 8.523,14 | 8.569,30 | 00:00:00 | | 2004-06-25 | 8.497,77 | 87.427.500 | 8.562,67 | 8.497,77 | 8.527,94 | 00:00:00 | | 2004-06-28 | 8.468,87 | 80.061.200 | 8.535,98 | 8.461,60 | 8.534,47 | 00:00:00 | | 2004-06-29 | 8.498,52 | 105.774.000 | 8.498,52 | 8.450,81 | 8.458,14 | 00:00:00 | | 2004-06-30 | 8.545,58 | 124.176.900 | 8.551,48 | 8.498,52 | 8.527,58 | 00:00:00 | | 2004-07-02 | 8.487,31 | 68.919.700 | 8.545,58 | 8.445,65 | 8.497,97 | 00:00:00 | | 2004-07-05 | 8.486,00 | 40.461.100 | 8.532,00 | 8.463,67 | 8.483,35 | 00:00:00 | | 2004-07-06 | 8.484,74 | 114.445.400 | 8.486,00 | 8.447,20 | 8.485,43 | 00:00:00 | | 2004-07-07 | 8.481,94 | 138.596.600 | 8.501,45 | 8.471,76 | 8.471,64 | 00:00:00 | | 2004-07-08 | 8.420,38 | 134.677.300 | 8.481,94 | 8.416,76 | 8.468,85 | 00:00:00 | | 2004-07-09 | 8.473,18 | 97.331.700 | 8.477,38 | 8.420,38 | 8.446,79 | 00:00:00 | | 2004-07-12 | 8.422,23 | 81.672.100 | 8.477,35 | 8.411,51 | 8.473,59 | 00:00:00 | | 2004-07-13 | 8.452,60 | 147.176.200 | 8.461,66 | 8.419,50 | 8.426,85 | 00:00:00 | | 2004-07-14 | 8.458,28 | 109.169.000 | 8.487,19 | 8.432,97 | 8.439,91 | 00:00:00 | | 2004-07-15 | 8.397,31 | 126.083.900 | 8.488,87 | 8.394,42 | 8.486,17 | 00:00:00 | | 2004-07-16 | 8.350,46 | 129.962.800 | 8.444,60 | 8.319,33 | 8.433,35 | 00:00:00 | | 2004-07-19 | 8.414,80 | 96.231.700 | 8.414,80 | 8.350,46 | 8.364,58 | 00:00:00 | | 2004-07-20 | 8.418,54 | 101.712.000 | 8.435,41 | 8.383,42 | 8.414,32 | 00:00:00 | | 2004-07-21 | 8.454,15 | 123.168.100 | 8.510,60 | 8.418,54 | 8.446,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
