|
 S&P SMALLCAP 600 - [Ticker: ^SML] |     | | Última Transacción | 906,480 | Hora de Cotización | 2017-11-01 - 19:50:00 | | Variación | -5,560 (-0.61%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 917,650 | Mínimo | 900,990 | | Volumen | 371.198.032 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 905,910 x 0 - 907,140 x 0 | Yield | | | Cierre Anterior | 912,040 | PER | 0,00% | | Apertura | 917,150 | 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 ^SML desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-18 | 195,17 | 0 | 197,80 | 195,04 | 197,04 | 00:00:00 | | 2002-11-19 | 193,54 | 0 | 195,51 | 193,36 | 195,17 | 00:00:00 | | 2002-11-20 | 197,46 | 0 | 197,46 | 193,33 | 193,54 | 00:00:00 | | 2002-11-21 | 202,06 | 0 | 202,32 | 197,46 | 197,46 | 00:00:00 | | 2002-11-22 | 202,76 | 0 | 203,43 | 200,78 | 202,06 | 00:00:00 | | 2002-11-25 | 204,42 | 0 | 204,42 | 202,10 | 202,76 | 00:00:00 | | 2002-11-26 | 200,99 | 0 | 204,42 | 200,70 | 204,42 | 00:00:00 | | 2002-11-27 | 206,48 | 0 | 206,49 | 200,99 | 200,99 | 00:00:00 | | 2002-11-29 | 203,65 | 0 | 206,95 | 203,64 | 206,50 | 00:00:00 | | 2002-12-02 | 205,83 | 0 | 207,71 | 203,65 | 203,65 | 00:00:00 | | 2002-12-03 | 202,78 | 0 | 205,83 | 202,78 | 205,83 | 00:00:00 | | 2002-12-04 | 202,15 | 0 | 203,27 | 200,23 | 202,78 | 00:00:00 | | 2002-12-05 | 200,62 | 0 | 202,57 | 199,97 | 202,15 | 00:00:00 | | 2002-12-06 | 201,58 | 0 | 201,76 | 198,71 | 200,62 | 00:00:00 | | 2002-12-09 | 197,21 | 0 | 201,58 | 197,11 | 201,58 | 00:00:00 | | 2002-12-10 | 201,14 | 0 | 201,22 | 197,21 | 197,21 | 00:00:00 | | 2002-12-11 | 200,86 | 0 | 201,78 | 199,93 | 201,14 | 00:00:00 | | 2002-12-12 | 202,07 | 0 | 202,60 | 200,86 | 200,86 | 00:00:00 | | 2002-12-13 | 198,54 | 0 | 202,07 | 198,42 | 202,07 | 00:00:00 | | 2002-12-16 | 202,34 | 0 | 202,34 | 198,54 | 198,54 | 00:00:00 | | 2002-12-17 | 200,65 | 0 | 202,61 | 200,20 | 202,34 | 00:00:00 | | 2002-12-18 | 197,05 | 0 | 200,65 | 196,80 | 200,65 | 00:00:00 | | 2002-12-19 | 196,08 | 0 | 198,69 | 195,61 | 197,05 | 00:00:00 | | 2002-12-20 | 197,68 | 0 | 197,83 | 196,06 | 196,08 | 00:00:00 | | 2002-12-23 | 198,66 | 0 | 198,81 | 197,03 | 197,69 | 00:00:00 | | 2002-12-24 | 198,02 | 0 | 198,66 | 197,90 | 198,66 | 00:00:00 | | 2002-12-26 | 198,73 | 0 | 200,16 | 198,02 | 198,02 | 00:00:00 | | 2002-12-27 | 196,35 | 0 | 198,73 | 196,14 | 198,73 | 00:00:00 | | 2002-12-30 | 196,04 | 0 | 196,63 | 194,42 | 196,35 | 00:00:00 | | 2002-12-31 | 196,62 | 0 | 198,71 | 195,35 | 196,04 | 00:00:00 | | 2003-01-02 | 201,78 | 0 | 201,79 | 196,62 | 196,62 | 00:00:00 | | 2003-01-03 | 200,11 | 0 | 201,78 | 200,11 | 201,78 | 00:00:00 | | 2003-01-06 | 203,17 | 0 | 203,70 | 200,11 | 200,11 | 00:00:00 | | 2003-01-07 | 201,02 | 0 | 203,25 | 200,07 | 203,17 | 00:00:00 | | 2003-01-08 | 198,77 | 0 | 201,02 | 198,77 | 201,02 | 00:00:00 | | 2003-01-09 | 200,97 | 0 | 202,06 | 198,77 | 198,77 | 00:00:00 | | 2003-01-10 | 201,32 | 0 | 202,42 | 199,82 | 200,97 | 00:00:00 | | 2003-01-13 | 201,33 | 0 | 202,77 | 200,06 | 201,32 | 00:00:00 | | 2003-01-14 | 201,22 | 0 | 201,34 | 200,14 | 201,33 | 00:00:00 | | 2003-01-15 | 199,63 | 0 | 201,22 | 199,02 | 201,22 | 00:00:00 | | 2003-01-16 | 199,64 | 0 | 201,35 | 199,34 | 199,63 | 00:00:00 | | 2003-01-17 | 197,02 | 0 | 199,64 | 196,70 | 199,64 | 00:00:00 | | 2003-01-21 | 194,10 | 0 | 197,44 | 194,09 | 197,02 | 00:00:00 | | 2003-01-22 | 193,04 | 0 | 194,69 | 192,83 | 194,10 | 00:00:00 | | 2003-01-23 | 194,93 | 0 | 195,25 | 192,99 | 193,04 | 00:00:00 | | 2003-01-24 | 191,03 | 0 | 194,88 | 191,03 | 194,88 | 00:00:00 | | 2003-01-27 | 187,92 | 0 | 191,03 | 183,97 | 187,25 | 00:00:00 | | 2003-01-28 | 189,31 | 0 | 189,70 | 187,06 | 187,92 | 00:00:00 | | 2003-01-29 | 190,34 | 0 | 191,08 | 186,97 | 189,31 | 00:00:00 | | 2003-01-30 | 187,23 | 0 | 191,05 | 187,20 | 190,34 | 00:00:00 | | 2003-01-31 | 189,75 | 0 | 189,98 | 186,68 | 187,23 | 00:00:00 | | 2003-02-03 | 188,46 | 0 | 190,27 | 188,30 | 189,75 | 00:00:00 | | 2003-02-04 | 188,21 | 0 | 188,46 | 186,54 | 188,46 | 00:00:00 | | 2003-02-05 | 187,26 | 0 | 189,68 | 186,94 | 188,21 | 00:00:00 | | 2003-02-06 | 185,95 | 0 | 187,91 | 185,49 | 187,26 | 00:00:00 | | 2003-02-07 | 182,79 | 0 | 186,88 | 182,79 | 185,95 | 00:00:00 | | 2003-02-10 | 184,41 | 0 | 184,42 | 182,03 | 182,79 | 00:00:00 | | 2003-02-11 | 183,67 | 0 | 185,62 | 183,16 | 184,41 | 00:00:00 | | 2003-02-12 | 181,36 | 0 | 184,02 | 181,36 | 183,67 | 00:00:00 | | 2003-02-13 | 181,12 | 0 | 181,36 | 179,76 | 181,36 | 00:00:00 | | 2003-02-14 | 183,23 | 0 | 183,23 | 180,91 | 181,12 | 00:00:00 | | 2003-02-18 | 185,62 | 0 | 185,64 | 183,23 | 183,23 | 00:00:00 | | 2003-02-19 | 183,64 | 0 | 185,62 | 182,98 | 185,62 | 00:00:00 | | 2003-02-20 | 182,91 | 0 | 183,87 | 182,68 | 183,64 | 00:00:00 | | 2003-02-21 | 185,12 | 0 | 185,49 | 182,38 | 182,91 | 00:00:00 | | 2003-02-24 | 181,94 | 0 | 185,12 | 181,61 | 185,12 | 00:00:00 | | 2003-02-25 | 183,44 | 0 | 183,44 | 179,86 | 181,94 | 00:00:00 | | 2003-02-26 | 181,36 | 0 | 183,44 | 181,36 | 183,44 | 00:00:00 | | 2003-02-27 | 183,53 | 0 | 183,72 | 181,36 | 181,36 | 00:00:00 | | 2003-02-28 | 183,50 | 0 | 184,82 | 183,18 | 183,53 | 00:00:00 | | 2003-03-03 | 182,43 | 0 | 185,39 | 182,06 | 183,50 | 00:00:00 | | 2003-03-04 | 180,25 | 0 | 182,43 | 180,08 | 182,43 | 00:00:00 | | 2003-03-05 | 179,91 | 0 | 180,44 | 179,11 | 180,25 | 00:00:00 | | 2003-03-06 | 178,98 | 0 | 179,91 | 178,49 | 179,91 | 00:00:00 | | 2003-03-07 | 179,29 | 0 | 179,68 | 177,31 | 178,98 | 00:00:00 | | 2003-03-10 | 175,64 | 0 | 179,29 | 175,64 | 179,29 | 00:00:00 | | 2003-03-11 | 174,98 | 0 | 176,88 | 174,66 | 175,64 | 00:00:00 | | 2003-03-12 | 173,60 | 0 | 174,98 | 172,67 | 174,98 | 00:00:00 | | 2003-03-13 | 178,62 | 0 | 178,69 | 173,60 | 173,60 | 00:00:00 | | 2003-03-14 | 178,70 | 0 | 180,15 | 178,04 | 178,62 | 00:00:00 | | 2003-03-17 | 184,09 | 0 | 184,09 | 177,81 | 178,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
