|
 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 2024-05-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-06 | 14.405,90 | 221.728.300 | 14.499,40 | 14.378,60 | 14.499,40 | 00:00:00 | | 2015-08-07 | 14.302,70 | 175.109.800 | 14.458,10 | 14.265,00 | 14.397,90 | 00:00:00 | | 2015-08-11 | 14.414,70 | 195.188.800 | 14.414,70 | 14.264,30 | 14.408,50 | 00:00:00 | | 2015-08-12 | 14.339,50 | 214.900.200 | 14.359,60 | 14.182,50 | 14.359,60 | 00:00:00 | | 2015-08-13 | 14.238,40 | 169.966.800 | 14.340,60 | 14.223,60 | 14.322,20 | 00:00:00 | | 2015-08-14 | 14.277,90 | 170.578.800 | 14.304,40 | 14.224,50 | 14.251,80 | 00:00:00 | | 2015-08-21 | 13.473,70 | 242.627.500 | 13.697,50 | 13.468,70 | 13.664,80 | 00:00:00 | | 2015-08-25 | 13.150,90 | 242.924.600 | 13.445,60 | 13.134,30 | 13.314,60 | 00:00:00 | | 2015-08-26 | 13.381,60 | 229.144.000 | 13.393,20 | 13.061,90 | 13.319,00 | 00:00:00 | | 2015-08-27 | 13.766,70 | 269.528.200 | 13.845,70 | 13.465,60 | 13.465,60 | 00:00:00 | | 2015-08-28 | 13.865,10 | 217.015.300 | 13.866,30 | 13.710,10 | 13.734,70 | 00:00:00 | | 2015-08-31 | 13.859,10 | 274.554.700 | 13.888,20 | 13.653,90 | 13.832,90 | 00:00:00 | | 2015-09-01 | 13.481,90 | 222.849.600 | 13.691,80 | 13.419,10 | 13.691,80 | 00:00:00 | | 2015-09-02 | 13.545,30 | 197.082.800 | 13.626,90 | 13.420,00 | 13.553,30 | 00:00:00 | | 2015-09-08 | 13.630,70 | 165.293.600 | 13.683,60 | 13.593,50 | 13.636,10 | 00:00:00 | | 2015-09-09 | 13.531,90 | 208.366.600 | 13.766,70 | 13.517,00 | 13.706,60 | 00:00:00 | | 2015-09-17 | 13.787,20 | 216.804.000 | 13.876,00 | 13.704,60 | 13.763,00 | 00:00:00 | | 2015-09-18 | 13.646,90 | 608.096.000 | 13.692,60 | 13.587,40 | 13.692,60 | 00:00:00 | | 2015-09-21 | 13.779,40 | 185.414.200 | 13.847,40 | 13.687,10 | 13.701,70 | 00:00:00 | | 2015-09-24 | 13.338,70 | 211.139.100 | 13.384,50 | 13.237,40 | 13.334,30 | 00:00:00 | | 2015-09-25 | 13.378,60 | 207.201.500 | 13.468,80 | 13.350,70 | 13.451,00 | 00:00:00 | | 2015-09-28 | 13.004,60 | 188.785.200 | 13.297,80 | 13.004,60 | 13.295,90 | 00:00:00 | | 2015-09-29 | 13.037,00 | 205.446.200 | 13.111,40 | 12.964,10 | 13.025,00 | 00:00:00 | | 2015-09-30 | 13.307,00 | 234.915.200 | 13.310,60 | 13.135,20 | 13.135,20 | 00:00:00 | | 2015-10-08 | 13.978,70 | 264.683.500 | 13.994,50 | 13.839,50 | 13.861,00 | 00:00:00 | | 2015-10-09 | 13.964,40 | 252.713.400 | 14.053,20 | 13.948,10 | 14.012,80 | 00:00:00 | | 2015-10-13 | 13.844,70 | 212.132.700 | 13.952,70 | 13.828,80 | 13.927,20 | 00:00:00 | | 2015-10-19 | 13.758,40 | 180.214.100 | 13.818,20 | 13.718,60 | 13.777,00 | 00:00:00 | | 2015-10-29 | 13.791,90 | 248.803.000 | 13.869,90 | 13.773,80 | 13.841,90 | 00:00:00 | | 2015-10-30 | 13.529,20 | 262.586.400 | 13.766,60 | 13.519,50 | 13.762,80 | 00:00:00 | | 2015-11-03 | 13.710,30 | 213.866.400 | 13.740,40 | 13.609,60 | 13.643,30 | 00:00:00 | | 2015-11-04 | 13.661,80 | 234.638.000 | 13.790,10 | 13.637,30 | 13.745,80 | 00:00:00 | | 2015-11-05 | 13.558,80 | 225.689.200 | 13.664,50 | 13.534,90 | 13.652,20 | 00:00:00 | | 2015-11-06 | 13.553,30 | 202.938.700 | 13.593,70 | 13.481,50 | 13.562,20 | 00:00:00 | | 2015-11-10 | 13.411,60 | 193.360.100 | 13.451,20 | 13.336,90 | 13.451,20 | 00:00:00 | | 2015-11-11 | 13.341,90 | 185.492.300 | 13.438,80 | 13.325,60 | 13.429,20 | 00:00:00 | | 2015-11-12 | 13.127,20 | 234.869.800 | 13.318,10 | 13.119,00 | 13.318,10 | 00:00:00 | | 2015-11-13 | 13.075,40 | 204.065.700 | 13.162,40 | 13.030,50 | 13.104,70 | 00:00:00 | | 2015-11-23 | 13.382,40 | 156.074.700 | 13.508,10 | 13.372,00 | 13.417,60 | 00:00:00 | | 2015-11-24 | 13.407,80 | 218.593.400 | 13.461,20 | 13.359,60 | 13.371,70 | 00:00:00 | | 2015-11-25 | 13.403,40 | 188.905.300 | 13.481,30 | 13.368,10 | 13.410,40 | 00:00:00 | | 2015-11-26 | 13.425,20 | 61.240.300 | 13.451,60 | 13.401,20 | 13.410,30 | 00:00:00 | | 2015-11-27 | 13.368,20 | 100.022.000 | 13.424,80 | 13.353,50 | 13.406,80 | 00:00:00 | | 2015-11-30 | 13.469,80 | 298.491.200 | 13.495,50 | 13.390,60 | 13.390,60 | 00:00:00 | | 2015-12-01 | 13.636,10 | 222.514.200 | 13.653,70 | 13.482,40 | 13.488,40 | 00:00:00 | | 2015-12-02 | 13.463,80 | 215.056.100 | 13.629,20 | 13.442,30 | 13.622,50 | 00:00:00 | | 2015-12-03 | 13.324,70 | 199.938.600 | 13.529,00 | 13.288,20 | 13.515,60 | 00:00:00 | | 2015-12-04 | 13.358,80 | 225.388.700 | 13.374,20 | 13.268,40 | 13.307,60 | 00:00:00 | | 2015-12-08 | 12.922,50 | 228.968.400 | 13.007,70 | 12.872,30 | 12.972,20 | 00:00:00 | | 2015-12-09 | 12.937,60 | 245.500.000 | 13.133,50 | 12.877,60 | 12.927,90 | 00:00:00 | | 2015-12-11 | 12.790,00 | 205.766.600 | 12.956,90 | 12.771,20 | 12.956,90 | 00:00:00 | | 2015-12-14 | 12.695,50 | 246.218.400 | 12.805,20 | 12.617,70 | 12.776,30 | 00:00:00 | | 2015-12-15 | 12.919,60 | 228.818.900 | 12.932,40 | 12.783,70 | 12.783,70 | 00:00:00 | | 2015-12-16 | 13.166,10 | 284.652.500 | 13.182,70 | 12.967,10 | 12.967,10 | 00:00:00 | | 2015-12-29 | 13.245,80 | 120.776.600 | 13.315,20 | 13.193,60 | 13.279,50 | 00:00:00 | | 2015-12-30 | 13.142,30 | 97.136.600 | 13.244,80 | 13.121,90 | 13.225,50 | 00:00:00 | | 2015-12-31 | 13.010,00 | 111.101.400 | 13.098,60 | 12.988,00 | 13.077,60 | 00:00:00 | | 2016-01-07 | 12.448,20 | 293.235.700 | 12.661,20 | 12.439,10 | 12.661,20 | 00:00:00 | | 2016-01-08 | 12.445,50 | 220.250.200 | 12.543,40 | 12.431,90 | 12.470,90 | 00:00:00 | | 2016-01-11 | 12.319,30 | 208.496.500 | 12.479,40 | 12.230,00 | 12.464,50 | 00:00:00 | | 2016-01-25 | 12.143,20 | 224.918.400 | 12.377,50 | 12.130,30 | 12.377,50 | 00:00:00 | | 2016-01-28 | 12.591,90 | 295.773.300 | 12.612,20 | 12.420,90 | 12.432,40 | 00:00:00 | | 2016-01-29 | 12.822,10 | 331.433.000 | 12.822,10 | 12.601,70 | 12.636,10 | 00:00:00 | | 2016-02-01 | 12.674,40 | 207.051.200 | 12.766,20 | 12.590,90 | 12.766,20 | 00:00:00 | | 2016-02-04 | 12.774,50 | 304.632.400 | 12.826,70 | 12.606,10 | 12.606,10 | 00:00:00 | | 2016-02-05 | 12.764,00 | 244.547.900 | 12.777,00 | 12.669,60 | 12.764,00 | 00:00:00 | | 2016-02-09 | 12.282,70 | 309.793.400 | 12.448,10 | 12.192,50 | 12.448,10 | 00:00:00 | | 2016-02-10 | 12.185,70 | 286.727.300 | 12.392,30 | 12.171,90 | 12.314,30 | 00:00:00 | | 2016-02-16 | 12.555,00 | 282.619.700 | 12.561,30 | 12.373,20 | 12.431,30 | 00:00:00 | | 2016-03-01 | 12.982,10 | 285.256.700 | 12.998,50 | 12.896,30 | 12.896,30 | 00:00:00 | | 2016-03-02 | 13.017,90 | 295.879.500 | 13.030,40 | 12.858,00 | 12.985,20 | 00:00:00 | | 2016-03-03 | 13.123,70 | 343.296.700 | 13.157,40 | 13.025,50 | 13.055,20 | 00:00:00 | | 2016-03-04 | 13.212,50 | 394.167.400 | 13.281,80 | 13.150,50 | 13.150,50 | 00:00:00 | | 2016-03-14 | 13.477,50 | 232.678.300 | 13.530,30 | 13.426,10 | 13.520,10 | 00:00:00 | | 2016-03-24 | 13.358,10 | 192.384.300 | 13.358,10 | 13.255,50 | 13.302,90 | 00:00:00 | | 2016-03-29 | 13.426,20 | 189.196.700 | 13.443,80 | 13.270,20 | 13.353,60 | 00:00:00 | | 2016-03-30 | 13.504,00 | 212.730.200 | 13.575,00 | 13.475,40 | 13.475,40 | 00:00:00 | | 2016-04-26 | 13.809,40 | 223.152.400 | 13.862,40 | 13.793,00 | 13.821,40 | 00:00:00 | | 2016-04-27 | 13.887,70 | 267.456.600 | 13.902,80 | 13.823,50 | 13.833,90 | 00:00:00 | | 2016-05-06 | 13.701,50 | 236.543.900 | 13.768,40 | 13.597,60 | 13.621,80 | 00:00:00 | | 2016-05-17 | 13.917,10 | 237.676.600 | 13.981,20 | 13.873,70 | 13.886,60 | 00:00:00 | | | << < 41 42 43 44 45 46 > >> |
|
