|
 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 | | 2004-07-21 | 8.454,15 | 123.168.100 | 8.510,60 | 8.418,54 | 8.446,61 | 00:00:00 | | 2004-07-22 | 8.398,05 | 127.315.800 | 8.454,15 | 8.369,14 | 8.438,12 | 00:00:00 | | 2004-07-23 | 8.383,31 | 90.130.300 | 8.413,53 | 8.376,60 | 8.389,99 | 00:00:00 | | 2004-07-26 | 8.314,55 | 91.235.900 | 8.422,05 | 8.290,61 | 8.393,19 | 00:00:00 | | 2004-07-27 | 8.294,37 | 158.313.200 | 8.314,55 | 8.242,82 | 8.283,59 | 00:00:00 | | 2004-07-28 | 8.356,32 | 112.954.100 | 8.356,32 | 8.294,37 | 8.313,21 | 00:00:00 | | 2004-07-29 | 8.443,19 | 104.897.500 | 8.453,94 | 8.356,32 | 8.379,52 | 00:00:00 | | 2004-07-30 | 8.458,07 | 73.724.400 | 8.493,09 | 8.431,08 | 8.443,09 | 00:00:00 | | 2004-08-03 | 8.464,14 | 93.685.600 | 8.503,39 | 8.453,29 | 8.503,80 | 00:00:00 | | 2004-08-04 | 8.362,96 | 99.926.600 | 8.464,14 | 8.362,96 | 8.451,76 | 00:00:00 | | 2004-08-05 | 8.267,88 | 136.573.300 | 8.391,18 | 8.260,70 | 8.390,63 | 00:00:00 | | 2004-08-06 | 8.176,68 | 109.853.900 | 8.267,88 | 8.157,31 | 8.248,10 | 00:00:00 | | 2004-08-09 | 8.183,44 | 82.249.600 | 8.223,40 | 8.176,68 | 8.218,18 | 00:00:00 | | 2004-08-10 | 8.231,26 | 116.560.600 | 8.234,04 | 8.183,44 | 8.203,36 | 00:00:00 | | 2004-08-11 | 8.168,24 | 127.711.300 | 8.231,26 | 8.156,91 | 8.195,15 | 00:00:00 | | 2004-08-12 | 8.132,34 | 100.639.700 | 8.171,58 | 8.121,64 | 8.159,46 | 00:00:00 | | 2004-08-13 | 8.172,63 | 81.131.300 | 8.172,63 | 8.116,15 | 8.143,18 | 00:00:00 | | 2004-08-16 | 8.241,49 | 98.643.400 | 8.241,49 | 8.160,23 | 8.160,41 | 00:00:00 | | 2004-08-17 | 8.232,18 | 113.619.500 | 8.247,40 | 8.220,89 | 8.235,13 | 00:00:00 | | 2004-08-18 | 8.222,99 | 122.726.600 | 8.266,48 | 8.197,95 | 8.209,79 | 00:00:00 | | 2004-08-19 | 8.293,94 | 147.141.800 | 8.301,40 | 8.220,94 | 8.239,94 | 00:00:00 | | 2004-08-20 | 8.335,62 | 114.520.300 | 8.361,14 | 8.293,37 | 8.318,36 | 00:00:00 | | 2004-08-23 | 8.315,47 | 75.719.200 | 8.360,10 | 8.309,34 | 8.355,92 | 00:00:00 | | 2004-08-24 | 8.316,40 | 97.180.500 | 8.351,91 | 8.310,41 | 8.344,99 | 00:00:00 | | 2004-08-25 | 8.371,37 | 105.391.000 | 8.374,31 | 8.278,03 | 8.307,33 | 00:00:00 | | 2004-08-26 | 8.331,34 | 99.247.200 | 8.371,37 | 8.325,40 | 8.349,97 | 00:00:00 | | 2004-08-27 | 8.334,29 | 73.281.500 | 8.365,83 | 8.320,73 | 8.346,55 | 00:00:00 | | 2004-08-30 | 8.309,04 | 69.351.300 | 8.346,71 | 8.309,04 | 8.350,20 | 00:00:00 | | 2004-08-31 | 8.377,03 | 87.956.800 | 8.377,03 | 8.309,04 | 8.323,68 | 00:00:00 | | 2004-09-01 | 8.410,12 | 99.661.400 | 8.410,12 | 8.342,65 | 8.356,07 | 00:00:00 | | 2004-09-02 | 8.388,86 | 75.746.000 | 8.410,96 | 8.360,35 | 8.394,43 | 00:00:00 | | 2004-09-03 | 8.344,42 | 87.986.900 | 8.388,86 | 8.320,09 | 8.355,39 | 00:00:00 | | 2004-09-07 | 8.369,37 | 82.697.400 | 8.369,56 | 8.331,18 | 8.339,71 | 00:00:00 | | 2004-09-08 | 8.354,80 | 98.607.200 | 8.369,37 | 8.330,23 | 8.335,61 | 00:00:00 | | 2004-09-09 | 8.394,03 | 99.128.500 | 8.394,03 | 8.324,59 | 8.342,03 | 00:00:00 | | 2004-09-10 | 8.368,62 | 98.077.200 | 8.395,88 | 8.361,07 | 8.385,14 | 00:00:00 | | 2004-09-13 | 8.513,42 | 122.597.900 | 8.524,32 | 8.368,62 | 8.393,67 | 00:00:00 | | 2004-09-14 | 8.492,59 | 100.078.900 | 8.513,42 | 8.475,19 | 8.487,78 | 00:00:00 | | 2004-09-15 | 8.467,03 | 134.296.100 | 8.502,46 | 8.463,62 | 8.483,82 | 00:00:00 | | 2004-09-16 | 8.493,38 | 124.666.200 | 8.498,74 | 8.450,45 | 8.452,08 | 00:00:00 | | 2004-09-17 | 8.529,89 | 170.633.300 | 8.543,93 | 8.493,38 | 8.505,61 | 00:00:00 | | 2004-09-20 | 8.539,82 | 111.027.300 | 8.579,60 | 8.529,11 | 8.535,98 | 00:00:00 | | 2004-09-21 | 8.642,93 | 110.969.700 | 8.650,80 | 8.539,82 | 8.571,30 | 00:00:00 | | 2004-09-22 | 8.586,09 | 132.087.600 | 8.643,13 | 8.582,61 | 8.635,29 | 00:00:00 | | 2004-09-23 | 8.591,65 | 114.339.200 | 8.597,19 | 8.568,52 | 8.588,95 | 00:00:00 | | 2004-09-24 | 8.588,40 | 119.970.600 | 8.591,83 | 8.558,73 | 8.567,00 | 00:00:00 | | 2004-09-27 | 8.497,96 | 107.329.000 | 8.588,40 | 8.497,96 | 8.565,33 | 00:00:00 | | 2004-09-28 | 8.617,21 | 141.128.000 | 8.621,80 | 8.497,96 | 8.522,72 | 00:00:00 | | 2004-09-29 | 8.634,11 | 142.915.000 | 8.634,69 | 8.591,90 | 8.600,51 | 00:00:00 | | 2004-09-30 | 8.668,29 | 158.381.000 | 8.672,04 | 8.629,89 | 8.628,22 | 00:00:00 | | 2004-10-01 | 8.747,09 | 128.109.300 | 8.755,37 | 8.663,35 | 8.665,13 | 00:00:00 | | 2004-10-04 | 8.812,91 | 119.382.700 | 8.821,35 | 8.747,09 | 8.764,88 | 00:00:00 | | 2004-10-05 | 8.797,05 | 127.011.700 | 8.830,44 | 8.778,82 | 8.802,85 | 00:00:00 | | 2004-10-06 | 8.871,93 | 118.859.900 | 8.871,93 | 8.797,05 | 8.812,37 | 00:00:00 | | 2004-10-07 | 8.825,38 | 143.396.500 | 8.899,99 | 8.817,93 | 8.881,63 | 00:00:00 | | 2004-10-08 | 8.814,89 | 131.458.700 | 8.863,36 | 8.807,83 | 8.821,27 | 00:00:00 | | 2004-10-12 | 8.785,86 | 102.113.400 | 8.814,93 | 8.769,07 | 8.777,11 | 00:00:00 | | 2004-10-13 | 8.729,64 | 146.991.800 | 8.794,30 | 8.722,21 | 8.792,50 | 00:00:00 | | 2004-10-14 | 8.745,64 | 120.170.900 | 8.785,77 | 8.729,49 | 8.737,52 | 00:00:00 | | 2004-10-15 | 8.788,93 | 133.122.100 | 8.791,53 | 8.732,57 | 8.746,75 | 00:00:00 | | 2004-10-18 | 8.788,90 | 133.895.700 | 8.856,83 | 8.786,19 | 8.801,72 | 00:00:00 | | 2004-10-19 | 8.720,53 | 121.747.700 | 8.828,09 | 8.720,53 | 8.821,05 | 00:00:00 | | 2004-10-20 | 8.788,11 | 137.795.100 | 8.788,11 | 8.717,31 | 8.724,88 | 00:00:00 | | 2004-10-21 | 8.846,65 | 132.834.800 | 8.859,40 | 8.788,11 | 8.827,60 | 00:00:00 | | 2004-10-22 | 8.780,80 | 107.728.300 | 8.862,44 | 8.780,80 | 8.845,30 | 00:00:00 | | 2004-10-25 | 8.749,16 | 114.574.600 | 8.809,19 | 8.720,44 | 8.788,35 | 00:00:00 | | 2004-10-26 | 8.818,18 | 116.438.900 | 8.824,94 | 8.749,16 | 8.762,10 | 00:00:00 | | 2004-10-27 | 8.791,00 | 143.747.000 | 8.821,10 | 8.791,00 | 8.792,00 | 00:00:00 | | 2004-10-28 | 8.781,04 | 129.096.200 | 8.803,88 | 8.747,36 | 8.780,77 | 00:00:00 | | 2004-10-29 | 8.870,97 | 114.691.400 | 8.874,32 | 8.781,04 | 8.808,52 | 00:00:00 | | 2004-11-01 | 8.858,23 | 91.283.800 | 8.880,53 | 8.829,92 | 8.877,71 | 00:00:00 | | 2004-11-02 | 8.870,94 | 117.605.500 | 8.887,49 | 8.830,97 | 8.834,47 | 00:00:00 | | 2004-11-03 | 8.841,35 | 140.528.300 | 8.939,77 | 8.835,28 | 8.908,28 | 00:00:00 | | 2004-11-04 | 8.866,61 | 141.280.800 | 8.878,34 | 8.821,36 | 8.853,10 | 00:00:00 | | 2004-11-05 | 8.868,74 | 127.241.700 | 8.891,80 | 8.851,23 | 8.889,75 | 00:00:00 | | 2004-11-08 | 8.825,73 | 104.833.200 | 8.868,74 | 8.815,30 | 8.863,13 | 00:00:00 | | 2004-11-09 | 8.845,16 | 122.088.200 | 8.845,76 | 8.795,47 | 8.804,51 | 00:00:00 | | 2004-11-10 | 8.841,67 | 137.188.900 | 8.860,30 | 8.814,34 | 8.849,36 | 00:00:00 | | 2004-11-11 | 8.886,17 | 106.206.100 | 8.894,87 | 8.836,96 | 8.844,48 | 00:00:00 | | 2004-11-12 | 8.896,37 | 172.316.700 | 8.929,36 | 8.882,68 | 8.892,35 | 00:00:00 | | 2004-11-15 | 8.937,22 | 149.185.800 | 8.954,88 | 8.896,37 | 8.906,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
