|
 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 | | 2001-01-03 | 8.937,78 | 116.327.600 | 8.937,78 | 8.487,74 | 8.582,28 | 00:00:00 | | 2001-01-04 | 8.905,65 | 130.402.800 | 8.965,36 | 8.893,94 | 8.948,30 | 00:00:00 | | 2001-01-05 | 8.690,23 | 93.476.000 | 8.863,09 | 8.690,23 | 8.838,33 | 00:00:00 | | 2001-01-08 | 8.671,66 | 80.755.800 | 8.683,44 | 8.577,18 | 8.681,61 | 00:00:00 | | 2001-01-09 | 8.572,03 | 85.123.400 | 8.649,66 | 8.560,88 | 8.610,09 | 00:00:00 | | 2001-01-10 | 8.600,83 | 124.234.800 | 8.600,83 | 8.474,33 | 8.474,33 | 00:00:00 | | 2001-01-11 | 8.805,42 | 126.165.000 | 8.810,82 | 8.545,96 | 8.545,96 | 00:00:00 | | 2001-01-12 | 8.716,40 | 97.931.900 | 8.802,41 | 8.716,12 | 8.782,14 | 00:00:00 | | 2001-01-15 | 8.778,54 | 50.247.800 | 8.778,54 | 8.713,67 | 8.747,65 | 00:00:00 | | 2001-01-16 | 8.744,00 | 85.304.200 | 8.744,00 | 8.694,74 | 8.734,22 | 00:00:00 | | 2001-01-17 | 8.879,37 | 104.107.300 | 8.940,01 | 8.855,73 | 8.880,14 | 00:00:00 | | 2001-01-18 | 8.899,06 | 136.631.900 | 8.990,64 | 8.879,72 | 8.882,24 | 00:00:00 | | 2001-01-19 | 9.161,07 | 104.997.300 | 9.161,07 | 8.959,07 | 9.070,72 | 00:00:00 | | 2001-01-22 | 9.120,95 | 92.865.000 | 9.167,17 | 9.068,87 | 9.068,87 | 00:00:00 | | 2001-01-23 | 9.268,84 | 105.714.700 | 9.279,43 | 9.107,54 | 9.131,44 | 00:00:00 | | 2001-01-24 | 9.306,19 | 96.981.000 | 9.316,30 | 9.277,47 | 9.301,23 | 00:00:00 | | 2001-01-25 | 9.183,35 | 97.844.800 | 9.270,75 | 9.183,35 | 9.253,69 | 00:00:00 | | 2001-01-26 | 9.158,19 | 101.066.900 | 9.186,50 | 9.076,47 | 9.076,58 | 00:00:00 | | 2001-01-29 | 9.302,22 | 83.123.300 | 9.317,64 | 9.158,69 | 9.158,69 | 00:00:00 | | 2001-01-30 | 9.348,36 | 118.163.900 | 9.348,36 | 9.221,92 | 9.249,33 | 00:00:00 | | 2001-01-31 | 9.321,87 | 99.130.900 | 9.425,52 | 9.321,87 | 9.356,85 | 00:00:00 | | 2001-02-01 | 9.287,66 | 111.433.600 | 9.334,21 | 9.245,54 | 9.276,41 | 00:00:00 | | 2001-02-02 | 9.224,05 | 99.900.400 | 9.314,65 | 9.223,04 | 9.314,65 | 00:00:00 | | 2001-02-05 | 9.306,05 | 87.207.000 | 9.306,05 | 9.200,12 | 9.227,96 | 00:00:00 | | 2001-02-06 | 9.301,40 | 103.484.800 | 9.367,77 | 9.293,59 | 9.341,28 | 00:00:00 | | 2001-02-07 | 9.137,63 | 121.198.700 | 9.221,94 | 9.066,95 | 9.213,84 | 00:00:00 | | 2001-02-08 | 9.080,72 | 115.101.200 | 9.191,26 | 9.080,72 | 9.169,87 | 00:00:00 | | 2001-02-09 | 8.957,61 | 106.633.000 | 9.021,52 | 8.933,67 | 9.016,92 | 00:00:00 | | 2001-02-12 | 8.999,93 | 100.906.900 | 9.021,45 | 8.954,28 | 8.966,97 | 00:00:00 | | 2001-02-13 | 8.942,13 | 115.413.900 | 9.133,36 | 8.942,13 | 9.115,03 | 00:00:00 | | 2001-02-14 | 8.911,48 | 115.530.900 | 8.911,48 | 8.814,01 | 8.882,99 | 00:00:00 | | 2001-02-15 | 8.967,27 | 117.052.300 | 9.039,03 | 8.924,54 | 9.008,18 | 00:00:00 | | 2001-02-16 | 8.393,23 | 132.569.700 | 8.405,51 | 8.342,05 | 8.342,05 | 00:00:00 | | 2001-02-19 | 8.459,69 | 68.534.900 | 8.462,97 | 8.402,06 | 8.428,37 | 00:00:00 | | 2001-02-20 | 8.236,68 | 99.560.300 | 8.408,86 | 8.232,14 | 8.408,86 | 00:00:00 | | 2001-02-21 | 8.060,81 | 133.057.600 | 8.178,02 | 8.016,83 | 8.178,02 | 00:00:00 | | 2001-02-22 | 8.133,26 | 133.798.300 | 8.136,52 | 7.913,76 | 7.999,96 | 00:00:00 | | 2001-02-23 | 8.028,81 | 120.526.500 | 8.083,05 | 7.951,18 | 8.067,98 | 00:00:00 | | 2001-02-26 | 8.140,78 | 83.582.900 | 8.140,78 | 8.026,14 | 8.077,50 | 00:00:00 | | 2001-02-27 | 8.065,69 | 80.542.400 | 8.153,55 | 8.065,66 | 8.100,53 | 00:00:00 | | 2001-02-28 | 8.078,72 | 94.814.500 | 8.079,14 | 7.974,33 | 8.055,38 | 00:00:00 | | 2001-03-01 | 8.103,76 | 122.168.300 | 8.103,76 | 8.009,53 | 8.033,07 | 00:00:00 | | 2001-03-02 | 8.006,85 | 142.803.200 | 8.123,15 | 7.995,91 | 8.016,73 | 00:00:00 | | 2001-03-05 | 8.099,29 | 107.459.900 | 8.101,64 | 8.052,51 | 8.052,51 | 00:00:00 | | 2001-03-06 | 8.205,56 | 118.252.200 | 8.209,57 | 8.167,16 | 8.176,90 | 00:00:00 | | 2001-03-07 | 8.301,78 | 125.259.600 | 8.315,40 | 8.240,24 | 8.264,01 | 00:00:00 | | 2001-03-08 | 8.227,63 | 109.121.900 | 8.309,41 | 8.224,11 | 8.301,95 | 00:00:00 | | 2001-03-09 | 8.135,51 | 96.139.800 | 8.167,01 | 8.118,46 | 8.167,01 | 00:00:00 | | 2001-03-12 | 7.930,30 | 96.958.700 | 7.999,98 | 7.930,30 | 7.984,89 | 00:00:00 | | 2001-03-13 | 7.959,46 | 98.680.500 | 7.959,46 | 7.852,44 | 7.877,54 | 00:00:00 | | 2001-03-14 | 7.806,88 | 94.922.200 | 7.861,27 | 7.739,96 | 7.739,96 | 00:00:00 | | 2001-03-15 | 7.823,10 | 88.380.500 | 7.846,89 | 7.789,94 | 7.846,89 | 00:00:00 | | 2001-03-16 | 7.752,21 | 165.082.400 | 7.783,55 | 7.683,43 | 7.783,55 | 00:00:00 | | 2001-03-19 | 7.911,14 | 75.795.600 | 7.911,14 | 7.711,63 | 7.724,42 | 00:00:00 | | 2001-03-20 | 7.756,46 | 90.719.500 | 7.906,56 | 7.756,39 | 7.906,56 | 00:00:00 | | 2001-03-21 | 7.665,50 | 97.412.700 | 7.787,77 | 7.645,56 | 7.755,85 | 00:00:00 | | 2001-03-22 | 7.665,72 | 131.430.700 | 7.665,72 | 7.459,43 | 7.583,06 | 00:00:00 | | 2001-03-23 | 7.639,84 | 112.540.100 | 7.698,21 | 7.615,57 | 7.698,21 | 00:00:00 | | 2001-03-26 | 7.686,60 | 75.798.400 | 7.734,35 | 7.666,29 | 7.682,09 | 00:00:00 | | 2001-03-27 | 7.751,33 | 94.956.300 | 7.777,76 | 7.656,34 | 7.656,34 | 00:00:00 | | 2001-03-29 | 7.444,78 | 94.922.400 | 7.524,28 | 7.438,47 | 7.486,15 | 00:00:00 | | 2001-03-30 | 7.608,00 | 104.535.500 | 7.626,88 | 7.481,39 | 7.489,64 | 00:00:00 | | 2001-04-02 | 7.642,72 | 91.355.200 | 7.649,27 | 7.579,50 | 7.633,28 | 00:00:00 | | 2001-04-03 | 7.444,38 | 114.353.100 | 7.564,85 | 7.422,72 | 7.564,85 | 00:00:00 | | 2001-04-04 | 7.415,45 | 99.106.300 | 7.450,66 | 7.382,00 | 7.449,34 | 00:00:00 | | 2001-04-05 | 7.572,28 | 100.939.300 | 7.572,59 | 7.506,17 | 7.506,17 | 00:00:00 | | 2001-04-06 | 7.474,75 | 84.154.800 | 7.499,01 | 7.444,84 | 7.481,68 | 00:00:00 | | 2001-04-09 | 7.538,09 | 78.618.000 | 7.538,09 | 7.497,09 | 7.499,97 | 00:00:00 | | 2001-04-10 | 7.745,75 | 145.851.900 | 7.745,80 | 7.629,47 | 7.629,47 | 00:00:00 | | 2001-04-11 | 7.712,68 | 140.142.100 | 7.842,46 | 7.712,07 | 7.842,46 | 00:00:00 | | 2001-04-12 | 7.835,22 | 109.125.000 | 7.850,68 | 7.653,85 | 7.702,62 | 00:00:00 | | 2001-04-16 | 7.790,46 | 67.761.300 | 7.799,63 | 7.764,65 | 7.767,20 | 00:00:00 | | 2001-04-17 | 7.819,06 | 95.785.300 | 7.830,43 | 7.752,46 | 7.752,46 | 00:00:00 | | 2001-04-18 | 8.131,17 | 146.760.300 | 8.136,95 | 7.957,29 | 7.957,29 | 00:00:00 | | 2001-04-19 | 8.147,68 | 120.223.300 | 8.147,70 | 8.047,43 | 8.082,21 | 00:00:00 | | 2001-04-20 | 8.099,44 | 112.912.200 | 8.113,75 | 8.045,52 | 8.059,42 | 00:00:00 | | 2001-04-23 | 7.929,80 | 74.360.000 | 8.004,09 | 7.929,71 | 8.004,09 | 00:00:00 | | 2001-04-24 | 7.891,67 | 102.926.100 | 8.006,02 | 7.891,67 | 7.948,89 | 00:00:00 | | 2001-04-25 | 7.945,27 | 110.915.900 | 7.953,78 | 7.867,24 | 7.867,24 | 00:00:00 | | 2001-04-26 | 7.960,32 | 106.049.500 | 7.994,41 | 7.944,50 | 7.971,25 | 00:00:00 | | 2001-04-27 | 7.967,34 | 89.659.300 | 7.982,96 | 7.932,06 | 7.982,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
