|
 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 | | 2000-08-30 | 11.173,62 | 75.692.000 | 11.189,65 | 11.162,47 | 11.172,65 | 00:00:00 | | 2000-08-31 | 11.247,91 | 83.435.300 | 11.308,42 | 11.200,78 | 11.212,22 | 00:00:00 | | 2000-09-01 | 11.388,82 | 58.573.600 | 11.400,00 | 11.331,65 | 11.375,43 | 00:00:00 | | 2000-09-05 | 11.328,21 | 78.197.900 | 11.401,97 | 11.324,38 | 11.401,97 | 00:00:00 | | 2000-09-06 | 11.150,67 | 107.807.900 | 11.317,26 | 11.134,97 | 11.312,30 | 00:00:00 | | 2000-09-07 | 11.061,63 | 116.858.900 | 11.204,99 | 10.980,26 | 11.204,99 | 00:00:00 | | 2000-09-08 | 10.819,79 | 88.182.600 | 11.020,00 | 10.799,08 | 11.020,00 | 00:00:00 | | 2000-09-11 | 10.682,13 | 76.297.200 | 10.926,97 | 10.660,90 | 10.733,41 | 00:00:00 | | 2000-09-12 | 10.557,03 | 105.519.400 | 10.762,99 | 10.557,03 | 10.686,13 | 00:00:00 | | 2000-09-13 | 10.749,57 | 87.092.000 | 10.794,39 | 10.579,28 | 10.579,28 | 00:00:00 | | 2000-09-14 | 11.078,14 | 105.964.200 | 11.078,14 | 10.923,47 | 10.923,47 | 00:00:00 | | 2000-09-15 | 11.063,58 | 90.070.700 | 11.128,84 | 11.015,96 | 11.047,97 | 00:00:00 | | 2000-09-18 | 10.781,97 | 78.947.900 | 11.032,09 | 10.781,97 | 11.018,42 | 00:00:00 | | 2000-09-19 | 10.914,52 | 89.735.600 | 10.927,79 | 10.782,37 | 10.801,77 | 00:00:00 | | 2000-09-21 | 10.600,97 | 93.732.300 | 10.665,25 | 10.541,14 | 10.665,25 | 00:00:00 | | 2000-09-22 | 10.565,96 | 69.490.000 | 10.588,31 | 10.427,45 | 10.427,45 | 00:00:00 | | 2000-09-25 | 10.630,98 | 76.479.000 | 10.790,00 | 10.553,64 | 10.758,76 | 00:00:00 | | 2000-09-26 | 10.478,59 | 93.733.500 | 10.664,43 | 10.478,59 | 10.611,13 | 00:00:00 | | 2000-09-27 | 10.250,00 | 88.912.600 | 10.549,53 | 10.213,01 | 10.549,53 | 00:00:00 | | 2000-09-28 | 10.431,88 | 78.414.900 | 10.501,37 | 10.203,03 | 10.234,58 | 00:00:00 | | 2000-09-29 | 10.377,92 | 68.668.200 | 10.469,32 | 10.366,04 | 10.398,04 | 00:00:00 | | 2000-10-02 | 10.442,79 | 85.964.000 | 10.569,95 | 10.442,75 | 10.491,65 | 00:00:00 | | 2000-10-03 | 10.456,35 | 115.790.800 | 10.635,85 | 10.456,35 | 10.589,25 | 00:00:00 | | 2000-10-04 | 10.524,66 | 92.377.300 | 10.544,10 | 10.343,28 | 10.421,50 | 00:00:00 | | 2000-10-05 | 10.701,41 | 134.319.900 | 10.701,46 | 10.571,20 | 10.571,20 | 00:00:00 | | 2000-10-06 | 10.432,54 | 107.812.100 | 10.690,06 | 10.367,64 | 10.690,06 | 00:00:00 | | 2000-10-10 | 10.394,83 | 83.891.300 | 10.562,33 | 10.368,24 | 10.491,11 | 00:00:00 | | 2000-10-11 | 10.144,98 | 106.196.700 | 10.269,70 | 10.039,34 | 10.252,73 | 00:00:00 | | 2000-10-12 | 10.026,90 | 112.357.800 | 10.241,06 | 10.000,91 | 10.241,06 | 00:00:00 | | 2000-10-13 | 10.320,76 | 94.394.800 | 10.326,73 | 10.042,47 | 10.043,85 | 00:00:00 | | 2000-10-16 | 10.493,03 | 74.976.500 | 10.507,96 | 10.258,85 | 10.258,85 | 00:00:00 | | 2000-10-17 | 10.132,56 | 101.965.300 | 10.445,60 | 10.132,56 | 10.424,94 | 00:00:00 | | 2000-10-18 | 9.926,78 | 92.271.500 | 10.052,28 | 9.848,66 | 9.848,66 | 00:00:00 | | 2000-10-19 | 10.231,63 | 125.154.200 | 10.317,77 | 10.166,79 | 10.184,55 | 00:00:00 | | 2000-10-23 | 10.472,96 | 76.000.300 | 10.553,77 | 10.382,37 | 10.553,77 | 00:00:00 | | 2000-10-25 | 9.511,84 | 109.544.600 | 9.522,94 | 9.412,23 | 9.470,27 | 00:00:00 | | 2000-10-26 | 9.428,74 | 123.209.800 | 9.507,60 | 9.226,04 | 9.465,35 | 00:00:00 | | 2000-10-27 | 9.321,89 | 95.046.500 | 9.587,80 | 9.321,89 | 9.587,80 | 00:00:00 | | 2000-10-31 | 9.639,57 | 116.774.300 | 9.639,86 | 9.343,62 | 9.343,62 | 00:00:00 | | 2000-11-01 | 9.593,98 | 97.469.300 | 9.661,26 | 9.557,65 | 9.561,28 | 00:00:00 | | 2000-11-02 | 9.623,34 | 95.799.300 | 9.636,92 | 9.555,04 | 9.621,67 | 00:00:00 | | 2000-11-03 | 9.720,40 | 84.803.500 | 9.758,44 | 9.683,20 | 9.686,20 | 00:00:00 | | 2000-11-06 | 9.714,18 | 86.402.900 | 9.786,20 | 9.648,37 | 9.786,20 | 00:00:00 | | 2000-11-07 | 9.576,82 | 86.297.900 | 9.680,14 | 9.575,44 | 9.638,78 | 00:00:00 | | 2000-11-08 | 9.552,53 | 85.284.000 | 9.667,04 | 9.543,12 | 9.667,04 | 00:00:00 | | 2000-11-09 | 9.411,53 | 80.531.100 | 9.492,98 | 9.332,07 | 9.413,58 | 00:00:00 | | 2000-11-10 | 9.199,06 | 68.450.200 | 9.304,42 | 9.199,06 | 9.303,97 | 00:00:00 | | 2000-11-13 | 9.115,05 | 78.556.800 | 9.170,89 | 8.959,27 | 9.028,34 | 00:00:00 | | 2000-11-15 | 9.187,05 | 88.486.400 | 9.252,24 | 9.141,50 | 9.252,24 | 00:00:00 | | 2000-11-16 | 8.964,23 | 106.660.800 | 9.094,50 | 8.939,02 | 9.065,93 | 00:00:00 | | 2000-11-17 | 8.953,01 | 100.493.000 | 8.953,01 | 8.770,17 | 8.830,67 | 00:00:00 | | 2000-11-20 | 8.935,12 | 69.411.600 | 8.944,30 | 8.859,25 | 8.859,25 | 00:00:00 | | 2000-11-21 | 9.013,86 | 102.821.400 | 9.075,82 | 8.906,80 | 8.986,39 | 00:00:00 | | 2000-11-22 | 8.844,55 | 103.177.100 | 8.976,83 | 8.786,06 | 8.976,83 | 00:00:00 | | 2000-11-23 | 8.924,72 | 37.077.900 | 8.924,72 | 8.811,11 | 8.852,26 | 00:00:00 | | 2000-11-24 | 9.024,43 | 66.751.200 | 9.036,01 | 8.961,99 | 8.994,45 | 00:00:00 | | 2000-11-27 | 9.127,35 | 89.332.800 | 9.178,32 | 9.116,90 | 9.174,87 | 00:00:00 | | 2000-11-28 | 8.925,16 | 89.782.300 | 9.084,34 | 8.925,16 | 9.075,04 | 00:00:00 | | 2000-11-29 | 8.821,10 | 87.979.600 | 8.934,82 | 8.745,97 | 8.882,25 | 00:00:00 | | 2000-11-30 | 8.819,92 | 99.898.500 | 8.821,01 | 8.593,49 | 8.694,55 | 00:00:00 | | 2000-12-01 | 8.941,17 | 91.751.900 | 8.974,45 | 8.894,60 | 8.896,75 | 00:00:00 | | 2000-12-04 | 8.944,70 | 79.116.800 | 8.970,03 | 8.896,02 | 8.970,03 | 00:00:00 | | 2000-12-05 | 9.279,04 | 112.175.700 | 9.283,26 | 9.007,27 | 9.029,76 | 00:00:00 | | 2000-12-06 | 9.230,59 | 103.811.100 | 9.366,40 | 9.222,88 | 9.305,75 | 00:00:00 | | 2000-12-07 | 9.166,80 | 92.888.900 | 9.186,21 | 9.129,81 | 9.138,12 | 00:00:00 | | 2000-12-08 | 9.548,73 | 168.029.100 | 9.566,38 | 9.327,95 | 9.344,78 | 00:00:00 | | 2000-12-11 | 9.581,92 | 102.689.300 | 9.661,52 | 9.485,04 | 9.485,04 | 00:00:00 | | 2000-12-12 | 9.342,97 | 98.646.800 | 9.511,98 | 9.332,94 | 9.499,65 | 00:00:00 | | 2000-12-13 | 9.098,12 | 198.804.000 | 9.280,37 | 9.085,16 | 9.280,37 | 00:00:00 | | 2000-12-14 | 9.069,38 | 117.546.200 | 9.143,13 | 9.009,26 | 9.100,73 | 00:00:00 | | 2000-12-15 | 9.020,04 | 118.394.900 | 9.088,16 | 8.886,73 | 8.942,99 | 00:00:00 | | 2000-12-18 | 9.008,63 | 82.929.500 | 9.122,58 | 8.963,30 | 9.122,58 | 00:00:00 | | 2000-12-19 | 8.886,37 | 109.719.500 | 9.088,41 | 8.870,47 | 8.986,58 | 00:00:00 | | 2000-12-20 | 8.642,53 | 163.780.000 | 8.763,91 | 8.573,40 | 8.669,63 | 00:00:00 | | 2000-12-21 | 8.599,68 | 110.804.300 | 8.700,55 | 8.561,86 | 8.606,85 | 00:00:00 | | 2000-12-22 | 8.769,92 | 70.860.500 | 8.769,92 | 8.657,70 | 8.705,40 | 00:00:00 | | 2000-12-27 | 8.857,11 | 59.909.900 | 8.857,11 | 8.665,96 | 8.668,23 | 00:00:00 | | 2000-12-28 | 8.876,09 | 68.608.800 | 8.907,57 | 8.810,48 | 8.817,53 | 00:00:00 | | 2000-12-29 | 8.933,68 | 49.092.700 | 8.998,27 | 8.861,69 | 8.878,31 | 00:00:00 | | 2001-01-02 | 8.611,51 | 69.042.300 | 8.961,75 | 8.611,51 | 8.961,75 | 00:00:00 | | 2001-01-03 | 8.937,78 | 116.327.600 | 8.937,78 | 8.487,74 | 8.582,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
