|
 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 | | 2002-08-13 | 6.528,98 | 89.455.300 | 6.596,07 | 6.521,18 | 6.577,09 | 00:00:00 | | 2002-08-14 | 6.550,07 | 139.807.200 | 6.550,07 | 6.431,48 | 6.525,40 | 00:00:00 | | 2002-08-15 | 6.557,57 | 103.314.000 | 6.571,62 | 6.523,25 | 6.545,87 | 00:00:00 | | 2002-08-16 | 6.571,72 | 95.153.200 | 6.584,21 | 6.539,84 | 6.559,23 | 00:00:00 | | 2002-08-19 | 6.658,10 | 91.232.300 | 6.658,79 | 6.561,33 | 6.563,48 | 00:00:00 | | 2002-08-20 | 6.655,29 | 117.978.000 | 6.687,91 | 6.639,19 | 6.644,43 | 00:00:00 | | 2002-08-21 | 6.664,91 | 131.009.000 | 6.694,41 | 6.650,86 | 6.688,61 | 00:00:00 | | 2002-08-22 | 6.727,79 | 145.063.800 | 6.737,94 | 6.651,34 | 6.674,25 | 00:00:00 | | 2002-08-23 | 6.614,34 | 107.846.900 | 6.727,79 | 6.606,47 | 6.680,87 | 00:00:00 | | 2002-08-26 | 6.697,93 | 79.577.400 | 6.698,17 | 6.614,34 | 6.633,73 | 00:00:00 | | 2002-08-27 | 6.642,83 | 117.431.600 | 6.712,96 | 6.642,83 | 6.709,78 | 00:00:00 | | 2002-08-28 | 6.579,94 | 125.135.400 | 6.642,83 | 6.570,33 | 6.604,78 | 00:00:00 | | 2002-08-29 | 6.589,97 | 116.215.800 | 6.592,84 | 6.540,87 | 6.557,36 | 00:00:00 | | 2002-08-30 | 6.611,95 | 80.217.400 | 6.632,73 | 6.559,10 | 6.570,64 | 00:00:00 | | 2002-09-03 | 6.453,50 | 88.812.900 | 6.611,95 | 6.453,26 | 6.565,71 | 00:00:00 | | 2002-09-04 | 6.517,71 | 125.259.300 | 6.518,97 | 6.453,50 | 6.465,61 | 00:00:00 | | 2002-09-05 | 6.484,94 | 111.657.800 | 6.517,71 | 6.443,65 | 6.491,51 | 00:00:00 | | 2002-09-06 | 6.479,75 | 96.726.900 | 6.530,56 | 6.469,66 | 6.521,19 | 00:00:00 | | 2002-09-09 | 6.522,22 | 109.076.900 | 6.527,39 | 6.472,12 | 6.485,23 | 00:00:00 | | 2002-09-10 | 6.544,22 | 112.163.700 | 6.579,07 | 6.501,26 | 6.485,18 | 00:00:00 | | 2002-09-11 | 6.618,30 | 80.512.200 | 6.629,21 | 6.538,37 | 6.549,01 | 00:00:00 | | 2002-09-12 | 6.516,97 | 135.439.100 | 6.618,30 | 6.515,95 | 6.604,94 | 00:00:00 | | 2002-09-13 | 6.495,26 | 123.490.300 | 6.516,97 | 6.481,33 | 6.493,11 | 00:00:00 | | 2002-09-16 | 6.500,61 | 79.485.000 | 6.502,51 | 6.452,65 | 6.476,93 | 00:00:00 | | 2002-09-17 | 6.392,26 | 121.327.700 | 6.502,97 | 6.390,10 | 6.503,01 | 00:00:00 | | 2002-09-25 | 6.165,03 | 141.406.700 | 6.165,03 | 6.062,03 | 6.104,00 | 00:00:00 | | 2002-09-26 | 6.179,42 | 161.053.300 | 6.186,50 | 6.133,71 | 6.175,27 | 00:00:00 | | 2002-09-27 | 6.111,11 | 128.799.400 | 6.179,42 | 6.111,11 | 6.154,22 | 00:00:00 | | 2002-09-30 | 6.180,42 | 139.104.400 | 6.206,30 | 6.057,85 | 6.092,51 | 00:00:00 | | 2002-10-01 | 6.218,61 | 104.505.400 | 6.219,46 | 6.097,14 | 6.177,88 | 00:00:00 | | 2002-10-02 | 6.100,68 | 103.639.800 | 6.218,61 | 6.095,56 | 6.157,12 | 00:00:00 | | 2002-10-03 | 6.026,78 | 111.654.700 | 6.128,53 | 6.022,86 | 6.110,54 | 00:00:00 | | 2002-10-04 | 5.935,33 | 137.113.100 | 6.042,69 | 5.908,69 | 6.034,88 | 00:00:00 | | 2002-10-07 | 5.840,97 | 104.805.400 | 5.936,81 | 5.834,44 | 5.917,29 | 00:00:00 | | 2002-10-08 | 5.830,57 | 149.476.700 | 5.853,56 | 5.768,05 | 5.831,57 | 00:00:00 | | 2002-10-09 | 5.695,33 | 127.748.900 | 5.830,57 | 5.695,33 | 5.793,43 | 00:00:00 | | 2002-10-10 | 5.812,85 | 156.498.300 | 5.812,85 | 5.678,28 | 5.689,43 | 00:00:00 | | 2002-10-11 | 5.978,66 | 116.710.400 | 5.996,53 | 5.812,85 | 5.876,23 | 00:00:00 | | 2002-10-15 | 6.219,44 | 148.660.900 | 6.219,44 | 5.978,66 | 6.106,41 | 00:00:00 | | 2002-10-16 | 6.157,06 | 116.446.600 | 6.219,44 | 6.119,42 | 6.137,08 | 00:00:00 | | 2002-10-17 | 6.274,79 | 148.113.500 | 6.284,57 | 6.157,06 | 6.274,65 | 00:00:00 | | 2002-10-18 | 6.326,61 | 128.878.300 | 6.328,16 | 6.236,02 | 6.256,13 | 00:00:00 | | 2002-10-21 | 6.362,31 | 149.157.700 | 6.364,22 | 6.266,68 | 6.302,36 | 00:00:00 | | 2002-10-22 | 6.291,66 | 135.775.700 | 6.362,31 | 6.278,44 | 6.312,74 | 00:00:00 | | 2002-10-23 | 6.335,17 | 149.572.400 | 6.335,40 | 6.227,78 | 6.273,91 | 00:00:00 | | 2002-10-24 | 6.336,86 | 203.367.900 | 6.390,14 | 6.329,25 | 6.351,65 | 00:00:00 | | 2002-10-25 | 6.405,87 | 137.253.100 | 6.407,11 | 6.317,73 | 6.333,84 | 00:00:00 | | 2002-10-28 | 6.419,37 | 161.115.500 | 6.452,78 | 6.401,66 | 6.451,14 | 00:00:00 | | 2002-10-29 | 6.294,81 | 157.502.500 | 6.419,37 | 6.282,75 | 6.394,64 | 00:00:00 | | 2002-10-30 | 6.330,36 | 111.354.000 | 6.351,19 | 6.294,81 | 6.325,97 | 00:00:00 | | 2002-10-31 | 6.248,79 | 144.232.500 | 6.357,57 | 6.244,14 | 6.356,50 | 00:00:00 | | 2002-11-01 | 6.321,40 | 122.062.200 | 6.321,40 | 6.227,26 | 6.247,75 | 00:00:00 | | 2002-11-04 | 6.432,65 | 157.125.700 | 6.472,19 | 6.321,40 | 6.367,99 | 00:00:00 | | 2002-11-05 | 6.399,64 | 133.402.700 | 6.432,65 | 6.338,78 | 6.379,39 | 00:00:00 | | 2002-11-06 | 6.437,91 | 160.620.400 | 6.445,75 | 6.360,63 | 6.417,22 | 00:00:00 | | 2002-11-07 | 6.384,42 | 139.550.300 | 6.437,91 | 6.384,42 | 6.407,36 | 00:00:00 | | 2002-11-08 | 6.390,01 | 116.339.500 | 6.415,64 | 6.365,30 | 6.400,02 | 00:00:00 | | 2002-11-11 | 6.293,86 | 89.562.400 | 6.390,40 | 6.293,86 | 6.386,55 | 00:00:00 | | 2002-11-12 | 6.329,72 | 122.716.900 | 6.356,24 | 6.293,86 | 6.329,51 | 00:00:00 | | 2002-11-13 | 6.301,78 | 114.340.500 | 6.329,72 | 6.273,11 | 6.313,27 | 00:00:00 | | 2002-11-14 | 6.370,91 | 105.925.700 | 6.376,00 | 6.301,78 | 6.332,86 | 00:00:00 | | 2002-11-15 | 6.457,42 | 129.889.300 | 6.457,42 | 6.342,34 | 6.362,35 | 00:00:00 | | 2002-11-18 | 6.484,98 | 110.344.800 | 6.503,02 | 6.456,18 | 6.477,77 | 00:00:00 | | 2002-11-19 | 6.423,65 | 98.530.500 | 6.484,98 | 6.408,37 | 6.464,51 | 00:00:00 | | 2002-11-20 | 6.493,14 | 139.882.600 | 6.495,44 | 6.407,89 | 6.412,42 | 00:00:00 | | 2002-11-21 | 6.567,83 | 201.489.100 | 6.585,90 | 6.493,14 | 6.518,67 | 00:00:00 | | 2002-11-22 | 6.553,89 | 141.925.700 | 6.577,09 | 6.534,56 | 6.540,81 | 00:00:00 | | 2002-11-25 | 6.578,16 | 151.813.600 | 6.601,26 | 6.542,36 | 6.549,52 | 00:00:00 | | 2002-11-26 | 6.477,77 | 182.326.900 | 6.578,16 | 6.469,83 | 6.562,55 | 00:00:00 | | 2002-11-27 | 6.604,25 | 174.788.400 | 6.614,83 | 6.477,77 | 6.514,52 | 00:00:00 | | 2002-11-28 | 6.629,37 | 57.197.900 | 6.636,42 | 6.590,84 | 6.602,04 | 00:00:00 | | 2002-11-29 | 6.570,42 | 91.673.500 | 6.636,37 | 6.570,42 | 6.634,19 | 00:00:00 | | 2002-12-02 | 6.665,34 | 199.833.000 | 6.671,10 | 6.570,42 | 6.651,99 | 00:00:00 | | 2002-12-03 | 6.640,61 | 207.567.600 | 6.665,34 | 6.614,29 | 6.639,16 | 00:00:00 | | 2002-12-04 | 6.610,36 | 179.044.700 | 6.640,61 | 6.570,74 | 6.611,42 | 00:00:00 | | 2002-12-05 | 6.541,97 | 155.282.600 | 6.651,92 | 6.532,73 | 6.653,05 | 00:00:00 | | 2002-12-06 | 6.577,20 | 149.689.600 | 6.594,86 | 6.491,77 | 6.501,07 | 00:00:00 | | 2002-12-09 | 6.504,09 | 170.466.300 | 6.592,71 | 6.504,09 | 6.569,87 | 00:00:00 | | 2002-12-10 | 6.597,20 | 149.906.300 | 6.597,20 | 6.504,09 | 6.522,46 | 00:00:00 | | 2002-12-11 | 6.587,25 | 158.881.500 | 6.619,28 | 6.568,35 | 6.581,44 | 00:00:00 | | 2002-12-12 | 6.637,08 | 174.368.900 | 6.648,37 | 6.587,25 | 6.614,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
