|
 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 | | 2005-11-17 | 10.733,08 | 165.677.100 | 10.796,54 | 10.727,04 | 10.770,31 | 00:00:00 | | 2005-11-18 | 10.722,10 | 132.326.300 | 10.764,56 | 10.713,89 | 10.743,84 | 00:00:00 | | 2005-11-21 | 10.817,34 | 139.530.600 | 10.817,83 | 10.720,28 | 10.758,81 | 00:00:00 | | 2005-11-22 | 10.892,75 | 154.739.700 | 10.896,72 | 10.789,51 | 10.832,84 | 00:00:00 | | 2005-11-23 | 10.919,80 | 169.424.500 | 10.919,80 | 10.842,97 | 10.866,30 | 00:00:00 | | 2005-11-25 | 11.002,57 | 95.048.500 | 11.082,80 | 11.002,57 | 11.085,75 | 00:00:00 | | 2005-11-28 | 10.939,21 | 134.907.800 | 11.050,20 | 10.936,29 | 11.036,31 | 00:00:00 | | 2005-11-30 | 10.824,14 | 164.869.900 | 10.942,63 | 10.815,14 | 10.918,99 | 00:00:00 | | 2005-12-01 | 10.999,64 | 163.932.200 | 10.999,64 | 10.824,14 | 10.868,20 | 00:00:00 | | 2005-12-02 | 11.005,24 | 139.176.100 | 11.032,31 | 10.986,63 | 11.031,71 | 00:00:00 | | 2005-12-05 | 11.008,78 | 127.375.500 | 11.066,38 | 11.000,15 | 11.017,67 | 00:00:00 | | 2005-12-06 | 11.096,82 | 151.050.000 | 11.135,56 | 11.006,01 | 11.014,68 | 00:00:00 | | 2005-12-07 | 11.131,43 | 165.353.900 | 11.165,33 | 11.094,64 | 11.123,57 | 00:00:00 | | 2005-12-08 | 11.167,19 | 144.688.100 | 11.174,98 | 11.099,96 | 11.156,62 | 00:00:00 | | 2005-12-09 | 11.132,01 | 148.219.900 | 11.197,76 | 11.121,01 | 11.174,10 | 00:00:00 | | 2005-12-12 | 11.099,26 | 146.740.600 | 11.207,33 | 11.083,72 | 11.204,14 | 00:00:00 | | 2005-12-14 | 11.095,81 | 142.709.400 | 11.137,44 | 11.083,95 | 11.138,26 | 00:00:00 | | 2005-12-15 | 11.092,81 | 165.958.300 | 11.113,78 | 11.063,39 | 11.099,74 | 00:00:00 | | 2005-12-16 | 11.136,58 | 216.864.700 | 11.153,70 | 11.075,50 | 11.127,75 | 00:00:00 | | 2005-12-19 | 11.154,28 | 142.275.700 | 11.213,89 | 11.132,77 | 11.192,78 | 00:00:00 | | 2005-12-20 | 11.180,63 | 121.105.500 | 11.201,74 | 11.154,28 | 11.201,95 | 00:00:00 | | 2005-12-21 | 11.247,25 | 139.061.500 | 11.252,66 | 11.180,63 | 11.201,45 | 00:00:00 | | 2005-12-22 | 11.255,39 | 151.825.700 | 11.296,78 | 11.236,57 | 11.294,81 | 00:00:00 | | 2005-12-30 | 11.272,26 | 63.650.300 | 11.296,29 | 11.219,43 | 11.282,83 | 00:00:00 | | 2006-01-03 | 11.441,58 | 139.604.800 | 11.456,12 | 11.272,26 | 11.304,64 | 00:00:00 | | 2006-01-04 | 11.501,48 | 164.030.000 | 11.505,46 | 11.384,66 | 11.408,99 | 00:00:00 | | 2006-01-06 | 11.620,46 | 182.804.300 | 11.646,94 | 11.507,68 | 11.547,65 | 00:00:00 | | 2006-01-09 | 11.565,21 | 196.623.900 | 11.640,48 | 11.565,21 | 11.618,40 | 00:00:00 | | 2006-01-10 | 11.597,61 | 192.399.200 | 11.601,63 | 11.538,43 | 11.568,33 | 00:00:00 | | 2006-01-11 | 11.621,03 | 170.987.600 | 11.639,54 | 11.585,85 | 11.606,52 | 00:00:00 | | 2006-01-12 | 11.595,18 | 167.230.200 | 11.688,93 | 11.582,00 | 11.649,83 | 00:00:00 | | 2006-01-13 | 11.604,82 | 186.601.900 | 11.644,90 | 11.576,12 | 11.586,74 | 00:00:00 | | 2006-01-16 | 11.720,97 | 94.804.200 | 11.720,97 | 11.604,82 | 11.627,24 | 00:00:00 | | 2006-01-19 | 11.692,97 | 158.597.100 | 11.698,72 | 11.554,49 | 11.609,94 | 00:00:00 | | 2006-01-20 | 11.605,67 | 178.318.300 | 11.760,32 | 11.605,67 | 11.734,63 | 00:00:00 | | 2006-01-23 | 11.733,37 | 196.537.100 | 11.748,97 | 11.597,67 | 11.598,05 | 00:00:00 | | 2006-01-24 | 11.692,35 | 177.330.800 | 11.767,89 | 11.688,71 | 11.729,33 | 00:00:00 | | 2006-01-25 | 11.675,16 | 167.860.900 | 11.800,15 | 11.652,98 | 11.747,09 | 00:00:00 | | 2006-01-30 | 11.947,47 | 159.973.100 | 11.971,15 | 11.856,81 | 11.875,14 | 00:00:00 | | 2006-01-31 | 11.945,64 | 206.572.000 | 11.999,95 | 11.911,36 | 11.922,67 | 00:00:00 | | 2006-02-01 | 11.952,14 | 239.757.000 | 12.012,66 | 11.938,45 | 11.962,83 | 00:00:00 | | 2006-02-02 | 11.929,91 | 224.636.200 | 11.980,48 | 11.880,80 | 11.969,71 | 00:00:00 | | 2006-02-03 | 11.937,62 | 179.048.800 | 11.952,97 | 11.860,40 | 11.913,83 | 00:00:00 | | 2006-02-06 | 12.080,53 | 156.121.500 | 12.080,53 | 11.937,62 | 11.956,14 | 00:00:00 | | 2006-02-07 | 11.817,30 | 203.741.800 | 12.080,53 | 11.806,68 | 12.029,07 | 00:00:00 | | 2006-02-08 | 11.735,12 | 244.409.200 | 11.820,11 | 11.663,30 | 11.804,22 | 00:00:00 | | 2006-02-09 | 11.709,30 | 203.752.200 | 11.876,24 | 11.709,30 | 11.830,63 | 00:00:00 | | 2006-02-10 | 11.651,69 | 169.523.300 | 11.757,48 | 11.563,91 | 11.710,55 | 00:00:00 | | 2006-02-13 | 11.519,49 | 181.036.200 | 11.651,69 | 11.488,04 | 11.617,69 | 00:00:00 | | 2006-02-14 | 11.616,39 | 184.992.900 | 11.624,07 | 11.458,39 | 11.504,68 | 00:00:00 | | 2006-02-15 | 11.557,25 | 190.900.100 | 11.747,72 | 11.545,42 | 11.642,53 | 00:00:00 | | 2006-02-16 | 11.704,31 | 197.784.900 | 11.709,91 | 11.557,25 | 11.565,80 | 00:00:00 | | 2006-02-17 | 11.758,04 | 140.536.600 | 11.783,14 | 11.704,31 | 11.793,62 | 00:00:00 | | 2006-02-20 | 11.865,76 | 93.259.500 | 11.883,13 | 11.758,04 | 11.813,07 | 00:00:00 | | 2006-02-22 | 11.800,20 | 176.251.600 | 11.826,44 | 11.744,94 | 11.783,14 | 00:00:00 | | 2006-02-23 | 11.738,55 | 174.197.700 | 11.811,29 | 11.738,55 | 11.767,27 | 00:00:00 | | 2006-02-24 | 11.810,55 | 167.747.600 | 11.841,31 | 11.738,55 | 11.813,88 | 00:00:00 | | 2006-02-27 | 11.706,47 | 132.761.700 | 11.810,55 | 11.704,54 | 11.754,29 | 00:00:00 | | 2006-02-28 | 11.688,34 | 186.722.900 | 11.716,63 | 11.594,63 | 11.688,08 | 00:00:00 | | 2006-03-01 | 11.794,58 | 170.905.800 | 11.808,50 | 11.686,27 | 11.694,70 | 00:00:00 | | 2006-03-02 | 11.906,91 | 220.239.600 | 11.906,94 | 11.794,58 | 11.833,75 | 00:00:00 | | 2006-03-03 | 11.978,68 | 160.548.300 | 12.004,26 | 11.866,44 | 11.881,04 | 00:00:00 | | 2006-03-06 | 11.883,31 | 166.341.600 | 11.987,97 | 11.847,22 | 11.972,67 | 00:00:00 | | 2006-03-07 | 11.816,46 | 167.739.700 | 11.883,31 | 11.755,00 | 11.864,33 | 00:00:00 | | 2006-03-08 | 11.737,07 | 179.633.000 | 11.881,21 | 11.649,41 | 11.746,88 | 00:00:00 | | 2006-03-09 | 11.765,33 | 162.560.600 | 11.851,55 | 11.737,07 | 11.793,51 | 00:00:00 | | 2006-03-13 | 11.906,65 | 131.931.000 | 11.906,65 | 11.829,51 | 11.828,19 | 00:00:00 | | 2006-03-14 | 11.973,25 | 168.498.400 | 12.018,34 | 11.885,62 | 11.894,21 | 00:00:00 | | 2006-03-15 | 12.055,63 | 158.354.800 | 12.062,42 | 11.965,39 | 11.963,69 | 00:00:00 | | 2006-03-17 | 12.000,73 | 249.949.900 | 12.119,71 | 12.000,73 | 12.123,85 | 00:00:00 | | 2006-03-20 | 11.929,32 | 140.240.600 | 12.087,65 | 11.929,32 | 12.009,59 | 00:00:00 | | 2006-03-21 | 11.947,61 | 149.470.100 | 12.004,89 | 11.871,72 | 11.900,96 | 00:00:00 | | 2006-03-27 | 12.078,52 | 185.124.800 | 12.122,78 | 12.064,39 | 12.097,03 | 00:00:00 | | 2006-03-28 | 12.048,79 | 174.210.300 | 12.140,64 | 12.048,79 | 12.082,83 | 00:00:00 | | 2006-03-29 | 12.190,58 | 188.498.500 | 12.195,47 | 12.048,79 | 12.063,17 | 00:00:00 | | 2006-03-30 | 12.206,95 | 210.090.300 | 12.287,50 | 12.190,58 | 12.224,35 | 00:00:00 | | 2006-03-31 | 12.110,61 | 191.871.500 | 12.206,95 | 12.065,53 | 12.154,97 | 00:00:00 | | 2006-04-03 | 12.210,86 | 184.885.900 | 12.298,96 | 12.110,61 | 12.200,68 | 00:00:00 | | 2006-04-04 | 12.174,10 | 235.333.600 | 12.221,75 | 12.143,47 | 12.220,31 | 00:00:00 | | 2006-04-05 | 12.299,12 | 172.950.200 | 12.304,78 | 12.174,10 | 12.184,59 | 00:00:00 | | 2006-04-06 | 12.342,02 | 205.613.000 | 12.352,49 | 12.258,19 | 12.339,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
