|
 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 | | 2001-12-21 | 7.528,30 | 163.971.600 | 7.528,30 | 7.498,91 | 7.521,89 | 00:00:00 | | 2001-12-24 | 7.552,59 | 32.667.500 | 7.561,55 | 7.532,81 | 7.532,81 | 00:00:00 | | 2001-12-27 | 7.650,58 | 52.110.700 | 7.650,58 | 7.592,46 | 7.592,46 | 00:00:00 | | 2001-12-28 | 7.674,97 | 45.701.900 | 7.703,50 | 7.674,97 | 7.676,55 | 00:00:00 | | 2001-12-31 | 7.688,41 | 45.591.500 | 7.729,28 | 7.688,41 | 7.691,58 | 00:00:00 | | 2002-01-02 | 7.646,79 | 56.445.800 | 7.679,58 | 7.632,32 | 7.679,58 | 00:00:00 | | 2002-01-03 | 7.774,16 | 93.613.800 | 7.786,67 | 7.686,14 | 7.686,14 | 00:00:00 | | 2002-01-04 | 7.833,24 | 100.223.300 | 7.840,97 | 7.780,73 | 7.820,02 | 00:00:00 | | 2002-01-07 | 7.870,25 | 105.592.900 | 7.875,65 | 7.846,51 | 7.860,15 | 00:00:00 | | 2002-01-08 | 7.782,04 | 95.712.100 | 7.845,78 | 7.778,96 | 7.826,64 | 00:00:00 | | 2002-01-09 | 7.775,78 | 138.182.000 | 7.835,01 | 7.775,78 | 7.812,23 | 00:00:00 | | 2002-01-10 | 7.722,38 | 126.034.500 | 7.769,35 | 7.722,38 | 7.759,76 | 00:00:00 | | 2002-01-11 | 7.701,93 | 91.646.700 | 7.751,12 | 7.695,18 | 7.737,88 | 00:00:00 | | 2002-01-14 | 7.623,28 | 99.078.600 | 7.680,96 | 7.603,13 | 7.676,83 | 00:00:00 | | 2002-01-15 | 7.643,90 | 115.908.800 | 7.653,94 | 7.621,31 | 7.644,75 | 00:00:00 | | 2002-01-16 | 7.584,02 | 92.763.700 | 7.591,53 | 7.548,04 | 7.563,66 | 00:00:00 | | 2002-01-17 | 7.652,71 | 92.183.000 | 7.652,71 | 7.605,20 | 7.625,13 | 00:00:00 | | 2002-01-18 | 7.604,79 | 80.340.200 | 7.646,08 | 7.594,90 | 7.616,23 | 00:00:00 | | 2002-01-21 | 7.582,85 | 32.760.000 | 7.599,62 | 7.571,81 | 7.599,62 | 00:00:00 | | 2002-01-22 | 7.559,29 | 85.377.500 | 7.634,98 | 7.544,05 | 7.625,75 | 00:00:00 | | 2002-01-23 | 7.598,45 | 86.335.500 | 7.607,10 | 7.562,39 | 7.569,52 | 00:00:00 | | 2002-01-24 | 7.657,59 | 99.585.000 | 7.665,10 | 7.640,14 | 7.660,19 | 00:00:00 | | 2002-01-25 | 7.659,29 | 92.290.100 | 7.684,35 | 7.639,62 | 7.640,73 | 00:00:00 | | 2002-01-28 | 7.643,73 | 100.350.800 | 7.699,67 | 7.626,83 | 7.699,67 | 00:00:00 | | 2002-01-29 | 7.567,14 | 120.428.100 | 7.659,33 | 7.557,06 | 7.649,80 | 00:00:00 | | 2002-01-30 | 7.548,83 | 99.879.300 | 7.552,51 | 7.468,94 | 7.532,45 | 00:00:00 | | 2002-01-31 | 7.648,49 | 114.171.600 | 7.648,49 | 7.560,59 | 7.569,65 | 00:00:00 | | 2002-02-01 | 7.690,51 | 110.622.900 | 7.707,40 | 7.641,13 | 7.641,13 | 00:00:00 | | 2002-02-04 | 7.591,07 | 104.054.900 | 7.681,05 | 7.585,42 | 7.676,92 | 00:00:00 | | 2002-02-05 | 7.523,47 | 148.984.000 | 7.561,40 | 7.510,67 | 7.561,40 | 00:00:00 | | 2002-02-06 | 7.497,06 | 137.910.700 | 7.536,46 | 7.472,84 | 7.536,46 | 00:00:00 | | 2002-02-07 | 7.483,43 | 99.133.600 | 7.530,70 | 7.483,43 | 7.499,91 | 00:00:00 | | 2002-02-08 | 7.535,36 | 121.209.400 | 7.535,36 | 7.499,69 | 7.522,04 | 00:00:00 | | 2002-02-11 | 7.604,51 | 89.225.700 | 7.604,51 | 7.528,47 | 7.528,47 | 00:00:00 | | 2002-02-12 | 7.543,76 | 85.155.300 | 7.558,63 | 7.538,26 | 7.547,08 | 00:00:00 | | 2002-02-13 | 7.561,38 | 86.667.600 | 7.561,38 | 7.522,00 | 7.532,76 | 00:00:00 | | 2002-02-14 | 7.526,39 | 119.537.300 | 7.567,88 | 7.525,16 | 7.546,57 | 00:00:00 | | 2002-02-15 | 7.515,30 | 108.391.100 | 7.528,42 | 7.494,77 | 7.528,42 | 00:00:00 | | 2002-02-18 | 7.558,63 | 29.945.000 | 7.558,63 | 7.503,72 | 7.503,72 | 00:00:00 | | 2002-02-19 | 7.470,98 | 112.107.900 | 7.490,39 | 7.432,72 | 7.490,39 | 00:00:00 | | 2002-02-20 | 7.431,79 | 112.902.500 | 7.464,32 | 7.402,70 | 7.447,36 | 00:00:00 | | 2002-02-21 | 7.418,14 | 99.216.600 | 7.462,28 | 7.418,14 | 7.421,47 | 00:00:00 | | 2002-02-22 | 7.426,64 | 90.783.600 | 7.438,47 | 7.406,25 | 7.421,12 | 00:00:00 | | 2002-02-25 | 7.512,46 | 94.046.200 | 7.512,46 | 7.437,14 | 7.439,90 | 00:00:00 | | 2002-02-26 | 7.567,47 | 106.980.400 | 7.587,98 | 7.530,18 | 7.546,81 | 00:00:00 | | 2002-02-27 | 7.646,89 | 145.305.300 | 7.659,43 | 7.585,34 | 7.585,34 | 00:00:00 | | 2002-02-28 | 7.637,50 | 118.971.900 | 7.707,29 | 7.626,94 | 7.682,99 | 00:00:00 | | 2002-03-01 | 7.710,80 | 124.646.800 | 7.710,80 | 7.662,29 | 7.672,92 | 00:00:00 | | 2002-03-04 | 7.861,83 | 123.893.200 | 7.861,83 | 7.748,97 | 7.748,97 | 00:00:00 | | 2002-03-05 | 7.856,12 | 139.626.000 | 7.901,26 | 7.845,57 | 7.863,48 | 00:00:00 | | 2002-03-06 | 7.944,25 | 121.382.500 | 7.946,76 | 7.837,40 | 7.837,40 | 00:00:00 | | 2002-03-07 | 7.958,11 | 127.403.700 | 7.992,70 | 7.932,12 | 7.992,70 | 00:00:00 | | 2002-03-08 | 7.910,26 | 105.794.300 | 7.983,29 | 7.908,19 | 7.983,29 | 00:00:00 | | 2002-03-11 | 7.908,16 | 88.433.100 | 7.929,14 | 7.872,06 | 7.893,09 | 00:00:00 | | 2002-03-12 | 7.866,14 | 90.506.100 | 7.887,03 | 7.846,60 | 7.846,60 | 00:00:00 | | 2002-03-13 | 7.864,20 | 101.009.400 | 7.868,30 | 7.839,97 | 7.844,44 | 00:00:00 | | 2002-03-14 | 7.828,64 | 99.084.600 | 7.858,83 | 7.823,29 | 7.846,44 | 00:00:00 | | 2002-03-15 | 7.871,68 | 130.411.800 | 7.877,54 | 7.842,23 | 7.847,20 | 00:00:00 | | 2002-03-18 | 7.917,74 | 104.875.700 | 7.938,87 | 7.893,76 | 7.911,83 | 00:00:00 | | 2002-03-19 | 7.936,88 | 96.995.000 | 7.945,35 | 7.915,44 | 7.923,41 | 00:00:00 | | 2002-03-20 | 7.915,44 | 99.460.700 | 7.929,08 | 7.889,05 | 7.889,05 | 00:00:00 | | 2002-03-21 | 7.856,23 | 116.390.000 | 7.897,62 | 7.853,03 | 7.895,13 | 00:00:00 | | 2002-03-22 | 7.856,13 | 180.061.900 | 7.858,72 | 7.814,69 | 7.840,96 | 00:00:00 | | 2002-03-25 | 7.751,33 | 110.013.300 | 7.851,51 | 7.749,66 | 7.851,51 | 00:00:00 | | 2002-03-26 | 7.756,69 | 129.467.800 | 7.805,37 | 7.748,32 | 7.754,70 | 00:00:00 | | 2002-03-27 | 7.835,90 | 128.545.600 | 7.847,27 | 7.774,76 | 7.774,76 | 00:00:00 | | 2002-03-28 | 7.851,47 | 119.425.800 | 7.921,29 | 7.848,15 | 7.851,83 | 00:00:00 | | 2002-04-01 | 7.888,53 | 81.272.600 | 7.932,05 | 7.850,04 | 7.854,04 | 00:00:00 | | 2002-04-02 | 7.893,39 | 129.347.400 | 7.920,14 | 7.886,69 | 7.895,87 | 00:00:00 | | 2002-04-03 | 7.842,32 | 124.823.000 | 7.887,09 | 7.832,00 | 7.868,99 | 00:00:00 | | 2002-04-04 | 7.784,52 | 147.878.500 | 7.861,98 | 7.773,71 | 7.830,67 | 00:00:00 | | 2002-04-05 | 7.782,11 | 132.715.200 | 7.808,60 | 7.774,66 | 7.808,60 | 00:00:00 | | 2002-04-08 | 7.747,55 | 114.038.300 | 7.763,36 | 7.719,45 | 7.736,64 | 00:00:00 | | 2002-04-09 | 7.722,11 | 112.743.500 | 7.756,21 | 7.701,44 | 7.756,21 | 00:00:00 | | 2002-04-10 | 7.800,06 | 130.241.100 | 7.800,06 | 7.735,67 | 7.735,67 | 00:00:00 | | 2002-04-11 | 7.688,73 | 132.344.600 | 7.788,30 | 7.688,73 | 7.788,30 | 00:00:00 | | 2002-04-12 | 7.730,98 | 92.834.800 | 7.730,98 | 7.704,80 | 7.705,42 | 00:00:00 | | 2002-04-15 | 7.761,31 | 72.338.400 | 7.761,31 | 7.700,05 | 7.724,06 | 00:00:00 | | 2002-04-16 | 7.841,57 | 101.909.200 | 7.841,57 | 7.795,36 | 7.805,89 | 00:00:00 | | 2002-04-17 | 7.868,10 | 106.401.500 | 7.868,10 | 7.825,79 | 7.825,79 | 00:00:00 | | 2002-04-18 | 7.818,11 | 107.261.000 | 7.863,50 | 7.813,66 | 7.850,94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
