|
 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 | | 2005-03-10 | 9.675,57 | 149.364.300 | 9.795,14 | 9.670,85 | 9.777,68 | 00:00:00 | | 2005-03-11 | 9.691,44 | 120.892.000 | 9.739,48 | 9.675,57 | 9.690,87 | 00:00:00 | | 2005-03-14 | 9.715,36 | 89.598.200 | 9.721,27 | 9.668,43 | 9.690,51 | 00:00:00 | | 2005-03-15 | 9.709,27 | 123.526.100 | 9.767,82 | 9.709,27 | 9.742,81 | 00:00:00 | | 2005-03-16 | 9.712,55 | 117.274.900 | 9.759,74 | 9.705,93 | 9.754,83 | 00:00:00 | | 2005-03-17 | 9.778,20 | 114.781.700 | 9.792,64 | 9.712,55 | 9.746,68 | 00:00:00 | | 2005-03-18 | 9.754,69 | 208.227.400 | 9.816,14 | 9.752,48 | 9.784,80 | 00:00:00 | | 2005-03-21 | 9.693,55 | 105.275.700 | 9.775,27 | 9.693,55 | 9.752,35 | 00:00:00 | | 2005-03-22 | 9.647,22 | 110.737.000 | 9.726,97 | 9.647,22 | 9.696,91 | 00:00:00 | | 2005-03-23 | 9.549,67 | 123.370.400 | 9.647,22 | 9.547,41 | 9.599,47 | 00:00:00 | | 2005-03-24 | 9.533,10 | 121.630.700 | 9.593,94 | 9.524,92 | 9.569,21 | 00:00:00 | | 2005-03-28 | 9.482,37 | 78.945.800 | 9.538,51 | 9.477,57 | 9.537,51 | 00:00:00 | | 2005-03-29 | 9.395,42 | 121.972.400 | 9.513,52 | 9.390,49 | 9.460,50 | 00:00:00 | | 2005-03-30 | 9.484,26 | 126.553.200 | 9.484,77 | 9.393,62 | 9.412,43 | 00:00:00 | | 2005-03-31 | 9.612,38 | 156.642.000 | 9.623,98 | 9.484,26 | 9.568,28 | 00:00:00 | | 2005-04-01 | 9.638,63 | 133.537.700 | 9.679,04 | 9.612,38 | 9.675,32 | 00:00:00 | | 2005-04-04 | 9.630,90 | 101.736.400 | 9.656,94 | 9.624,09 | 9.633,09 | 00:00:00 | | 2005-04-05 | 9.619,07 | 98.597.500 | 9.654,84 | 9.608,34 | 9.633,33 | 00:00:00 | | 2005-04-06 | 9.673,01 | 122.971.700 | 9.673,25 | 9.597,85 | 9.604,98 | 00:00:00 | | 2005-04-07 | 9.625,35 | 145.802.000 | 9.701,44 | 9.623,73 | 9.656,67 | 00:00:00 | | 2005-04-08 | 9.623,72 | 86.215.400 | 9.661,37 | 9.615,64 | 9.637,66 | 00:00:00 | | 2005-04-11 | 9.643,72 | 84.074.100 | 9.648,56 | 9.621,70 | 9.649,08 | 00:00:00 | | 2005-04-12 | 9.629,02 | 110.468.400 | 9.683,24 | 9.579,08 | 9.662,34 | 00:00:00 | | 2005-04-13 | 9.492,12 | 137.711.500 | 9.634,23 | 9.492,12 | 9.633,82 | 00:00:00 | | 2005-04-14 | 9.409,61 | 128.765.100 | 9.539,34 | 9.396,93 | 9.523,10 | 00:00:00 | | 2005-04-15 | 9.277,12 | 115.267.400 | 9.413,66 | 9.275,23 | 9.415,96 | 00:00:00 | | 2005-04-18 | 9.330,99 | 104.960.000 | 9.343,57 | 9.246,28 | 9.243,68 | 00:00:00 | | 2005-04-19 | 9.415,70 | 146.846.700 | 9.432,83 | 9.330,99 | 9.395,92 | 00:00:00 | | 2005-04-20 | 9.378,11 | 111.774.200 | 9.471,58 | 9.357,22 | 9.443,41 | 00:00:00 | | 2005-04-21 | 9.405,78 | 107.220.400 | 9.405,78 | 9.349,39 | 9.383,19 | 00:00:00 | | 2005-04-22 | 9.367,49 | 86.125.000 | 9.426,22 | 9.349,11 | 9.394,60 | 00:00:00 | | 2005-04-25 | 9.416,13 | 78.980.100 | 9.447,85 | 9.367,49 | 9.391,06 | 00:00:00 | | 2005-04-26 | 9.427,65 | 120.865.900 | 9.464,42 | 9.405,56 | 9.409,53 | 00:00:00 | | 2005-04-27 | 9.323,52 | 116.946.200 | 9.427,65 | 9.321,61 | 9.392,61 | 00:00:00 | | 2005-04-28 | 9.275,10 | 123.163.700 | 9.328,97 | 9.268,53 | 9.326,31 | 00:00:00 | | 2005-05-03 | 9.370,97 | 133.493.800 | 9.430,21 | 9.367,57 | 9.407,55 | 00:00:00 | | 2005-05-04 | 9.473,29 | 115.690.600 | 9.473,71 | 9.370,97 | 9.403,23 | 00:00:00 | | 2005-05-05 | 9.476,27 | 134.711.500 | 9.525,42 | 9.473,29 | 9.483,65 | 00:00:00 | | 2005-05-06 | 9.522,74 | 110.020.500 | 9.553,69 | 9.476,27 | 9.536,17 | 00:00:00 | | 2005-05-09 | 9.561,20 | 96.554.100 | 9.561,20 | 9.507,18 | 9.548,05 | 00:00:00 | | 2005-05-10 | 9.493,59 | 162.181.100 | 9.567,74 | 9.472,05 | 9.570,26 | 00:00:00 | | 2005-05-11 | 9.446,42 | 140.702.000 | 9.518,85 | 9.436,76 | 9.520,58 | 00:00:00 | | 2005-05-12 | 9.331,71 | 117.357.700 | 9.450,92 | 9.297,30 | 9.446,46 | 00:00:00 | | 2005-05-13 | 9.278,45 | 118.822.800 | 9.358,22 | 9.269,49 | 9.341,06 | 00:00:00 | | 2005-05-16 | 9.323,28 | 107.715.300 | 9.330,67 | 9.261,45 | 9.304,76 | 00:00:00 | | 2005-05-17 | 9.371,40 | 110.747.600 | 9.371,77 | 9.309,96 | 9.326,38 | 00:00:00 | | 2005-05-18 | 9.407,84 | 122.329.500 | 9.451,69 | 9.371,40 | 9.398,43 | 00:00:00 | | 2005-05-19 | 9.469,78 | 102.102.400 | 9.479,88 | 9.407,84 | 9.440,83 | 00:00:00 | | 2005-05-20 | 9.452,19 | 72.035.800 | 9.480,65 | 9.426,96 | 9.482,32 | 00:00:00 | | 2005-05-24 | 9.518,35 | 110.487.600 | 9.537,78 | 9.452,19 | 9.506,45 | 00:00:00 | | 2005-05-25 | 9.509,52 | 108.399.200 | 9.530,63 | 9.472,85 | 9.510,51 | 00:00:00 | | 2005-05-26 | 9.579,05 | 112.220.300 | 9.579,05 | 9.508,12 | 9.517,02 | 00:00:00 | | 2005-05-27 | 9.619,36 | 81.922.700 | 9.632,13 | 9.572,89 | 9.573,27 | 00:00:00 | | 2005-05-30 | 9.673,20 | 28.665.100 | 9.679,94 | 9.619,36 | 9.643,44 | 00:00:00 | | 2005-05-31 | 9.607,30 | 139.940.800 | 9.673,20 | 9.607,30 | 9.644,81 | 00:00:00 | | 2005-06-01 | 9.654,16 | 153.421.800 | 9.685,65 | 9.604,57 | 9.618,36 | 00:00:00 | | 2005-06-02 | 9.626,64 | 131.854.500 | 9.687,30 | 9.626,64 | 9.647,17 | 00:00:00 | | 2005-06-03 | 9.671,17 | 96.734.700 | 9.678,89 | 9.626,64 | 9.642,64 | 00:00:00 | | 2005-06-09 | 9.763,44 | 110.762.000 | 9.774,72 | 9.683,49 | 9.713,61 | 00:00:00 | | 2005-06-10 | 9.790,09 | 129.489.300 | 9.795,93 | 9.745,47 | 9.748,61 | 00:00:00 | | 2005-06-13 | 9.839,94 | 123.631.400 | 9.843,05 | 9.775,46 | 9.790,19 | 00:00:00 | | 2005-06-14 | 9.822,85 | 116.078.100 | 9.839,94 | 9.799,77 | 9.822,94 | 00:00:00 | | 2005-06-15 | 9.866,57 | 145.879.900 | 9.869,84 | 9.799,94 | 9.842,12 | 00:00:00 | | 2005-06-16 | 9.968,71 | 143.127.300 | 9.993,29 | 9.866,57 | 9.889,84 | 00:00:00 | | 2005-06-17 | 9.947,57 | 233.538.400 | 10.045,29 | 9.946,04 | 10.049,13 | 00:00:00 | | 2005-06-20 | 9.998,11 | 105.418.500 | 10.009,99 | 9.947,57 | 9.960,82 | 00:00:00 | | 2005-06-21 | 9.939,20 | 102.638.400 | 9.998,11 | 9.924,22 | 9.966,38 | 00:00:00 | | 2005-06-22 | 10.051,49 | 105.901.300 | 10.051,49 | 9.939,20 | 9.970,35 | 00:00:00 | | 2005-06-23 | 9.998,38 | 117.095.800 | 10.075,01 | 9.995,12 | 10.046,91 | 00:00:00 | | 2005-06-24 | 9.996,17 | 90.788.600 | 10.049,96 | 9.984,76 | 9.994,89 | 00:00:00 | | 2005-06-27 | 9.998,09 | 105.109.400 | 10.031,85 | 9.978,31 | 10.023,01 | 00:00:00 | | 2005-06-28 | 10.041,03 | 95.981.400 | 10.062,34 | 9.980,16 | 9.983,09 | 00:00:00 | | 2005-06-29 | 10.029,33 | 100.744.900 | 10.042,00 | 9.982,11 | 10.030,20 | 00:00:00 | | 2005-06-30 | 9.902,77 | 108.068.200 | 10.034,63 | 9.902,77 | 9.996,48 | 00:00:00 | | 2005-07-04 | 9.941,79 | 51.068.100 | 10.033,75 | 9.902,77 | 10.033,05 | 00:00:00 | | 2005-07-05 | 10.075,13 | 138.367.600 | 10.093,31 | 9.941,79 | 9.970,81 | 00:00:00 | | 2005-07-06 | 10.111,89 | 117.558.400 | 10.132,03 | 10.075,13 | 10.110,59 | 00:00:00 | | 2005-07-07 | 10.121,00 | 104.410.900 | 10.126,65 | 10.049,03 | 10.067,18 | 00:00:00 | | 2005-07-08 | 10.177,86 | 104.964.700 | 10.188,81 | 10.121,00 | 10.135,62 | 00:00:00 | | 2005-07-11 | 10.217,72 | 92.890.200 | 10.227,39 | 10.134,16 | 10.152,91 | 00:00:00 | | 2005-07-12 | 10.207,92 | 122.171.300 | 10.233,67 | 10.185,34 | 10.228,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
