|
 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 | | 2004-02-27 | 283,18 | 0 | 284,17 | 281,65 | 282,34 | 00:00:00 | | 2004-03-01 | 288,09 | 0 | 288,09 | 283,18 | 283,18 | 00:00:00 | | 2004-03-02 | 286,58 | 0 | 289,12 | 286,55 | 288,09 | 00:00:00 | | 2004-03-03 | 286,93 | 0 | 287,66 | 284,48 | 286,58 | 00:00:00 | | 2004-03-04 | 289,57 | 0 | 289,57 | 285,69 | 286,93 | 00:00:00 | | 2004-03-05 | 290,05 | 0 | 291,62 | 287,94 | 289,57 | 00:00:00 | | 2004-03-08 | 287,48 | 0 | 291,60 | 287,42 | 290,05 | 00:00:00 | | 2004-03-09 | 284,69 | 0 | 287,73 | 284,29 | 287,48 | 00:00:00 | | 2004-03-10 | 280,14 | 0 | 286,20 | 279,97 | 284,69 | 00:00:00 | | 2004-03-11 | 277,08 | 0 | 282,11 | 277,08 | 280,14 | 00:00:00 | | 2004-03-12 | 283,11 | 0 | 283,11 | 277,08 | 277,08 | 00:00:00 | | 2004-03-15 | 276,79 | 0 | 283,20 | 276,75 | 283,11 | 00:00:00 | | 2004-03-16 | 276,33 | 0 | 279,45 | 274,98 | 276,79 | 00:00:00 | | 2004-03-17 | 281,66 | 0 | 281,70 | 276,33 | 276,33 | 00:00:00 | | 2004-03-18 | 279,22 | 0 | 281,66 | 277,32 | 281,66 | 00:00:00 | | 2004-03-19 | 277,87 | 0 | 280,42 | 277,71 | 279,22 | 00:00:00 | | 2004-03-22 | 272,94 | 0 | 277,92 | 272,94 | 277,87 | 00:00:00 | | 2004-03-23 | 273,91 | 0 | 276,17 | 272,94 | 272,94 | 00:00:00 | | 2004-03-24 | 272,42 | 0 | 274,53 | 271,87 | 273,91 | 00:00:00 | | 2004-03-25 | 278,06 | 0 | 278,15 | 272,42 | 272,42 | 00:00:00 | | 2004-03-26 | 278,72 | 0 | 279,71 | 277,79 | 278,06 | 00:00:00 | | 2004-03-29 | 283,26 | 0 | 283,26 | 278,72 | 278,72 | 00:00:00 | | 2004-03-30 | 286,33 | 0 | 286,34 | 282,73 | 283,26 | 00:00:00 | | 2004-03-31 | 286,66 | 0 | 287,08 | 284,44 | 286,33 | 00:00:00 | | 2004-04-01 | 288,58 | 0 | 289,28 | 286,66 | 286,66 | 00:00:00 | | 2004-04-02 | 292,09 | 0 | 292,35 | 288,58 | 288,58 | 00:00:00 | | 2004-04-05 | 293,64 | 0 | 293,65 | 291,20 | 291,95 | 00:00:00 | | 2004-04-06 | 291,45 | 0 | 293,64 | 291,41 | 293,64 | 00:00:00 | | 2004-04-07 | 292,50 | 0 | 293,42 | 289,67 | 291,45 | 00:00:00 | | 2004-04-08 | 290,23 | 0 | 294,22 | 290,23 | 292,50 | 00:00:00 | | 2004-04-12 | 292,20 | 0 | 292,85 | 290,23 | 290,23 | 00:00:00 | | 2004-04-13 | 285,76 | 0 | 292,69 | 285,15 | 292,20 | 00:00:00 | | 2004-04-14 | 283,71 | 0 | 286,22 | 282,36 | 285,76 | 00:00:00 | | 2004-04-15 | 283,12 | 0 | 285,64 | 281,40 | 283,71 | 00:00:00 | | 2004-04-16 | 285,16 | 0 | 286,01 | 282,09 | 283,12 | 00:00:00 | | 2004-04-19 | 286,27 | 0 | 286,61 | 283,25 | 285,16 | 00:00:00 | | 2004-04-20 | 282,13 | 0 | 288,65 | 282,11 | 286,27 | 00:00:00 | | 2004-04-21 | 285,59 | 0 | 285,59 | 281,24 | 282,13 | 00:00:00 | | 2004-04-22 | 290,95 | 0 | 290,95 | 285,15 | 285,59 | 00:00:00 | | 2004-04-23 | 289,65 | 0 | 291,32 | 287,53 | 290,95 | 00:00:00 | | 2004-04-26 | 287,89 | 0 | 291,20 | 287,51 | 289,65 | 00:00:00 | | 2004-04-27 | 288,54 | 0 | 290,60 | 287,29 | 287,89 | 00:00:00 | | 2004-04-28 | 283,05 | 0 | 288,54 | 282,76 | 288,54 | 00:00:00 | | 2004-04-29 | 278,89 | 0 | 284,67 | 277,82 | 283,05 | 00:00:00 | | 2004-04-30 | 276,98 | 0 | 280,49 | 276,69 | 278,89 | 00:00:00 | | 2004-05-03 | 278,95 | 0 | 280,36 | 276,77 | 276,98 | 00:00:00 | | 2004-05-04 | 280,80 | 0 | 283,24 | 278,75 | 278,95 | 00:00:00 | | 2004-05-05 | 281,32 | 0 | 282,71 | 280,46 | 280,80 | 00:00:00 | | 2004-05-06 | 278,04 | 0 | 281,32 | 275,63 | 281,32 | 00:00:00 | | 2004-05-07 | 271,27 | 0 | 279,38 | 271,26 | 278,04 | 00:00:00 | | 2004-05-10 | 266,11 | 0 | 271,27 | 264,32 | 271,27 | 00:00:00 | | 2004-05-11 | 270,99 | 0 | 271,02 | 266,11 | 266,11 | 00:00:00 | | 2004-05-12 | 271,57 | 0 | 271,65 | 265,06 | 271,06 | 00:00:00 | | 2004-05-13 | 270,24 | 0 | 272,75 | 269,48 | 271,57 | 00:00:00 | | 2004-05-14 | 269,13 | 0 | 271,82 | 267,66 | 270,24 | 00:00:00 | | 2004-05-17 | 265,10 | 0 | 269,13 | 263,25 | 269,13 | 00:00:00 | | 2004-05-18 | 268,54 | 0 | 268,54 | 265,10 | 265,10 | 00:00:00 | | 2004-05-19 | 268,00 | 0 | 272,88 | 267,61 | 268,54 | 00:00:00 | | 2004-05-20 | 268,67 | 0 | 269,17 | 266,85 | 268,00 | 00:00:00 | | 2004-05-21 | 270,84 | 0 | 271,23 | 268,67 | 268,67 | 00:00:00 | | 2004-05-24 | 273,86 | 0 | 273,89 | 270,84 | 270,84 | 00:00:00 | | 2004-05-25 | 280,70 | 0 | 280,71 | 273,18 | 273,86 | 00:00:00 | | 2004-05-26 | 281,32 | 0 | 281,32 | 279,04 | 280,70 | 00:00:00 | | 2004-05-27 | 281,23 | 0 | 282,65 | 279,28 | 281,32 | 00:00:00 | | 2004-05-28 | 281,00 | 0 | 281,57 | 280,05 | 281,23 | 00:00:00 | | 2004-06-01 | 282,79 | 0 | 283,20 | 280,34 | 281,00 | 00:00:00 | | 2004-06-02 | 283,50 | 0 | 283,95 | 282,21 | 282,79 | 00:00:00 | | 2004-06-03 | 278,67 | 0 | 283,50 | 278,67 | 283,50 | 00:00:00 | | 2004-06-04 | 280,93 | 0 | 282,45 | 278,67 | 278,67 | 00:00:00 | | 2004-06-07 | 286,55 | 0 | 286,55 | 280,93 | 280,93 | 00:00:00 | | 2004-06-08 | 286,85 | 0 | 286,90 | 285,38 | 286,55 | 00:00:00 | | 2004-06-09 | 283,29 | 0 | 286,96 | 283,27 | 286,85 | 00:00:00 | | 2004-06-10 | 283,48 | 0 | 284,73 | 283,07 | 283,29 | 00:00:00 | | 2004-06-14 | 278,99 | 0 | 283,48 | 278,99 | 283,48 | 00:00:00 | | 2004-06-15 | 283,82 | 0 | 284,68 | 278,99 | 278,99 | 00:00:00 | | 2004-06-16 | 285,57 | 0 | 285,59 | 283,65 | 283,82 | 00:00:00 | | 2004-06-17 | 285,94 | 0 | 286,34 | 283,04 | 285,57 | 00:00:00 | | 2004-06-18 | 286,43 | 0 | 286,96 | 284,93 | 285,94 | 00:00:00 | | 2004-06-21 | 285,82 | 0 | 287,32 | 285,56 | 286,43 | 00:00:00 | | 2004-06-22 | 287,29 | 0 | 287,29 | 283,51 | 285,82 | 00:00:00 | | 2004-06-23 | 290,77 | 0 | 290,80 | 286,48 | 287,29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
