|
 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 | | 2006-04-06 | 12.342,02 | 205.613.000 | 12.352,49 | 12.258,19 | 12.339,45 | 00:00:00 | | 2006-04-07 | 12.241,21 | 164.683.300 | 12.342,02 | 12.212,61 | 12.270,30 | 00:00:00 | | 2006-04-10 | 12.289,70 | 153.001.700 | 12.302,88 | 12.241,21 | 12.280,10 | 00:00:00 | | 2006-04-11 | 12.177,30 | 186.017.800 | 12.342,73 | 12.165,22 | 12.310,65 | 00:00:00 | | 2006-04-12 | 12.167,70 | 167.915.900 | 12.224,66 | 12.167,70 | 12.200,34 | 00:00:00 | | 2006-04-13 | 12.248,59 | 180.177.400 | 12.248,59 | 12.123,32 | 12.178,70 | 00:00:00 | | 2006-04-17 | 12.309,02 | 128.165.500 | 12.335,40 | 12.248,59 | 12.280,86 | 00:00:00 | | 2006-04-18 | 12.446,79 | 186.418.300 | 12.464,49 | 12.309,02 | 12.338,12 | 00:00:00 | | 2006-04-19 | 12.487,32 | 177.933.900 | 12.494,72 | 12.412,61 | 12.441,17 | 00:00:00 | | 2006-04-20 | 12.313,66 | 197.653.000 | 12.487,32 | 12.296,53 | 12.468,47 | 00:00:00 | | 2006-04-21 | 12.437,22 | 167.917.000 | 12.440,45 | 12.313,66 | 12.364,10 | 00:00:00 | | 2006-04-24 | 12.342,23 | 145.236.100 | 12.437,22 | 12.338,31 | 12.418,08 | 00:00:00 | | 2006-04-25 | 12.329,79 | 181.365.300 | 12.425,68 | 12.297,13 | 12.395,83 | 00:00:00 | | 2006-04-26 | 12.321,73 | 182.457.300 | 12.385,39 | 12.315,79 | 12.364,10 | 00:00:00 | | 2006-04-27 | 12.187,69 | 216.584.200 | 12.321,73 | 12.158,76 | 12.243,63 | 00:00:00 | | 2006-04-28 | 12.204,17 | 171.843.100 | 12.250,87 | 12.187,69 | 12.219,41 | 00:00:00 | | 2006-05-02 | 12.274,46 | 202.975.300 | 12.285,99 | 12.228,73 | 12.240,98 | 00:00:00 | | 2006-05-03 | 12.196,15 | 184.259.500 | 12.305,56 | 12.153,74 | 12.293,35 | 00:00:00 | | 2006-05-04 | 12.125,87 | 184.077.900 | 12.220,01 | 12.125,87 | 12.161,67 | 00:00:00 | | 2006-05-05 | 12.270,11 | 193.116.100 | 12.270,95 | 12.125,87 | 12.166,32 | 00:00:00 | | 2006-05-08 | 12.294,20 | 217.378.400 | 12.294,20 | 12.198,17 | 12.280,33 | 00:00:00 | | 2006-05-09 | 12.328,21 | 217.622.100 | 12.385,09 | 12.285,83 | 12.294,89 | 00:00:00 | | 2006-05-10 | 12.316,31 | 228.063.200 | 12.349,22 | 12.278,36 | 12.318,42 | 00:00:00 | | 2006-05-11 | 12.165,43 | 261.046.600 | 12.420,62 | 12.161,00 | 12.396,99 | 00:00:00 | | 2006-05-12 | 12.038,07 | 196.868.800 | 12.165,43 | 11.990,47 | 12.141,57 | 00:00:00 | | 2006-05-15 | 11.831,73 | 209.824.900 | 12.038,07 | 11.741,90 | 11.880,97 | 00:00:00 | | 2006-05-16 | 11.829,42 | 206.093.700 | 11.934,67 | 11.745,55 | 11.849,43 | 00:00:00 | | 2006-05-18 | 11.539,95 | 203.113.900 | 11.697,33 | 11.537,88 | 11.668,97 | 00:00:00 | | 2006-05-19 | 11.545,77 | 201.342.000 | 11.591,27 | 11.402,22 | 11.483,54 | 00:00:00 | | 2006-05-23 | 11.539,93 | 202.591.900 | 11.663,34 | 11.538,25 | 11.544,61 | 00:00:00 | | 2006-05-24 | 11.423,91 | 191.782.300 | 11.539,93 | 11.345,08 | 11.478,89 | 00:00:00 | | 2006-05-25 | 11.653,00 | 170.224.700 | 11.653,00 | 11.423,91 | 11.488,01 | 00:00:00 | | 2006-05-26 | 11.762,75 | 150.004.400 | 11.766,71 | 11.653,00 | 11.718,53 | 00:00:00 | | 2006-05-29 | 11.845,48 | 56.502.900 | 11.861,35 | 11.762,75 | 11.774,84 | 00:00:00 | | 2006-05-30 | 11.705,41 | 158.317.000 | 11.881,43 | 11.701,75 | 11.888,57 | 00:00:00 | | 2006-05-31 | 11.744,52 | 309.395.300 | 11.806,06 | 11.702,19 | 11.717,22 | 00:00:00 | | 2006-06-01 | 11.846,97 | 175.668.900 | 11.852,90 | 11.664,28 | 11.695,02 | 00:00:00 | | 2006-06-02 | 11.898,69 | 137.447.900 | 11.918,49 | 11.846,97 | 11.871,40 | 00:00:00 | | 2006-06-05 | 11.699,49 | 141.886.400 | 11.932,42 | 11.699,49 | 11.915,01 | 00:00:00 | | 2006-06-06 | 11.666,14 | 169.914.800 | 11.707,40 | 11.565,68 | 11.672,79 | 00:00:00 | | 2006-06-07 | 11.475,42 | 199.085.600 | 11.666,14 | 11.475,42 | 11.612,37 | 00:00:00 | | 2006-06-08 | 11.415,52 | 233.262.700 | 11.475,42 | 11.162,86 | 11.387,49 | 00:00:00 | | 2006-06-09 | 11.390,70 | 185.011.500 | 11.496,71 | 11.345,93 | 11.450,24 | 00:00:00 | | 2006-06-12 | 11.197,58 | 163.954.800 | 11.417,29 | 11.147,69 | 11.398,25 | 00:00:00 | | 2006-06-13 | 10.904,34 | 239.255.900 | 11.197,58 | 10.860,72 | 11.027,16 | 00:00:00 | | 2006-06-14 | 10.960,68 | 205.148.400 | 11.007,51 | 10.875,96 | 10.936,00 | 00:00:00 | | 2006-06-16 | 11.207,95 | 263.835.500 | 11.268,73 | 11.189,86 | 11.193,65 | 00:00:00 | | 2006-06-19 | 11.007,58 | 137.601.500 | 11.207,95 | 10.967,74 | 11.164,85 | 00:00:00 | | 2006-06-20 | 10.995,48 | 131.514.800 | 11.065,75 | 10.980,54 | 11.062,41 | 00:00:00 | | 2006-06-21 | 11.112,83 | 135.987.100 | 11.127,09 | 10.956,83 | 10.966,91 | 00:00:00 | | 2006-06-22 | 11.130,21 | 141.758.000 | 11.182,51 | 11.112,83 | 11.138,16 | 00:00:00 | | 2006-06-23 | 11.249,02 | 115.695.600 | 11.290,76 | 11.129,89 | 11.140,25 | 00:00:00 | | 2006-06-26 | 11.372,20 | 157.419.400 | 11.388,35 | 11.249,02 | 11.278,81 | 00:00:00 | | 2006-06-27 | 11.293,24 | 171.773.700 | 11.423,99 | 11.293,24 | 11.390,12 | 00:00:00 | | 2006-06-28 | 11.332,32 | 142.883.500 | 11.359,76 | 11.270,55 | 11.311,89 | 00:00:00 | | 2006-06-29 | 11.520,91 | 191.621.300 | 11.539,43 | 11.332,32 | 11.353,40 | 00:00:00 | | 2006-06-30 | 11.612,87 | 152.672.900 | 11.658,83 | 11.520,91 | 11.609,86 | 00:00:00 | | 2006-07-04 | 11.733,19 | 65.328.000 | 11.733,19 | 11.612,87 | 11.670,17 | 00:00:00 | | 2006-07-05 | 11.626,44 | 157.479.400 | 11.733,19 | 11.576,68 | 11.710,25 | 00:00:00 | | 2006-07-06 | 11.602,01 | 159.959.400 | 11.677,47 | 11.577,35 | 11.577,34 | 00:00:00 | | 2006-07-07 | 11.631,91 | 144.999.200 | 11.681,13 | 11.581,39 | 11.597,49 | 00:00:00 | | 2006-07-10 | 11.654,73 | 124.501.400 | 11.664,92 | 11.604,74 | 11.617,36 | 00:00:00 | | 2006-07-11 | 11.792,98 | 208.856.400 | 11.803,68 | 11.654,73 | 11.703,86 | 00:00:00 | | 2006-07-12 | 11.771,07 | 183.535.200 | 11.879,10 | 11.754,72 | 11.821,12 | 00:00:00 | | 2006-07-13 | 11.601,94 | 165.047.400 | 11.771,07 | 11.599,17 | 11.754,98 | 00:00:00 | | 2006-07-14 | 11.630,01 | 126.514.300 | 11.658,25 | 11.509,71 | 11.626,35 | 00:00:00 | | 2006-07-17 | 11.480,62 | 126.587.100 | 11.630,01 | 11.480,62 | 11.572,06 | 00:00:00 | | 2006-07-18 | 11.471,69 | 169.609.800 | 11.536,61 | 11.410,37 | 11.493,32 | 00:00:00 | | 2006-07-19 | 11.619,58 | 165.179.700 | 11.629,05 | 11.467,38 | 11.470,60 | 00:00:00 | | 2006-07-20 | 11.465,50 | 151.846.000 | 11.660,79 | 11.465,50 | 11.616,01 | 00:00:00 | | 2006-07-21 | 11.418,33 | 141.296.700 | 11.565,03 | 11.418,33 | 11.574,34 | 00:00:00 | | 2006-07-24 | 11.625,16 | 164.267.900 | 11.625,16 | 11.418,33 | 11.459,64 | 00:00:00 | | 2006-07-25 | 11.754,60 | 181.127.900 | 11.769,14 | 11.625,16 | 11.664,46 | 00:00:00 | | 2006-07-26 | 11.879,55 | 187.803.300 | 11.879,55 | 11.698,23 | 11.750,39 | 00:00:00 | | 2006-07-27 | 11.758,91 | 175.260.800 | 11.929,91 | 11.758,91 | 11.898,55 | 00:00:00 | | 2006-07-28 | 11.823,68 | 187.379.300 | 11.850,16 | 11.758,91 | 11.776,69 | 00:00:00 | | 2006-07-31 | 11.830,96 | 150.113.500 | 11.867,93 | 11.816,99 | 11.852,28 | 00:00:00 | | 2006-08-01 | 11.907,65 | 180.240.100 | 11.907,65 | 11.821,68 | 11.864,09 | 00:00:00 | | 2006-08-02 | 11.969,86 | 200.743.000 | 12.014,02 | 11.907,65 | 11.953,57 | 00:00:00 | | 2006-08-03 | 11.936,66 | 151.686.300 | 11.987,93 | 11.878,61 | 11.913,53 | 00:00:00 | | 2006-08-04 | 11.936,68 | 125.532.700 | 12.076,88 | 11.880,29 | 12.010,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
