|
 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 | | 2004-06-23 | 290,77 | 0 | 290,80 | 286,48 | 287,29 | 00:00:00 | | 2004-06-24 | 290,15 | 0 | 291,70 | 289,92 | 290,77 | 00:00:00 | | 2004-06-25 | 293,07 | 0 | 293,07 | 289,93 | 290,15 | 00:00:00 | | 2004-06-28 | 291,75 | 0 | 294,02 | 291,52 | 293,07 | 00:00:00 | | 2004-06-29 | 294,32 | 0 | 294,45 | 291,62 | 291,75 | 00:00:00 | | 2004-06-30 | 296,35 | 0 | 296,38 | 294,26 | 294,32 | 00:00:00 | | 2004-07-01 | 292,63 | 0 | 296,41 | 292,63 | 296,35 | 00:00:00 | | 2004-07-02 | 292,46 | 0 | 292,75 | 291,11 | 292,63 | 00:00:00 | | 2004-07-06 | 288,16 | 0 | 292,46 | 288,01 | 292,46 | 00:00:00 | | 2004-07-07 | 287,82 | 0 | 289,95 | 287,79 | 288,16 | 00:00:00 | | 2004-07-08 | 283,24 | 0 | 287,82 | 282,96 | 287,82 | 00:00:00 | | 2004-07-09 | 284,26 | 0 | 284,96 | 283,24 | 283,24 | 00:00:00 | | 2004-07-12 | 283,32 | 0 | 284,56 | 281,92 | 284,26 | 00:00:00 | | 2004-07-13 | 284,06 | 0 | 284,85 | 283,18 | 283,32 | 00:00:00 | | 2004-07-14 | 282,47 | 0 | 285,34 | 282,24 | 284,06 | 00:00:00 | | 2004-07-15 | 283,79 | 0 | 284,98 | 282,47 | 282,47 | 00:00:00 | | 2004-07-16 | 281,91 | 0 | 284,99 | 281,47 | 283,79 | 00:00:00 | | 2004-07-19 | 281,33 | 0 | 282,42 | 279,99 | 281,91 | 00:00:00 | | 2004-07-20 | 285,24 | 0 | 285,27 | 281,11 | 281,33 | 00:00:00 | | 2004-07-21 | 278,35 | 0 | 286,27 | 278,33 | 285,24 | 00:00:00 | | 2004-07-22 | 276,61 | 0 | 279,04 | 274,00 | 278,35 | 00:00:00 | | 2004-07-23 | 273,81 | 0 | 276,75 | 273,78 | 276,61 | 00:00:00 | | 2004-07-26 | 271,33 | 0 | 275,27 | 270,38 | 273,81 | 00:00:00 | | 2004-07-27 | 276,32 | 0 | 276,32 | 271,33 | 271,33 | 00:00:00 | | 2004-07-28 | 274,84 | 0 | 276,32 | 271,95 | 276,32 | 00:00:00 | | 2004-07-29 | 279,02 | 0 | 279,05 | 274,84 | 274,84 | 00:00:00 | | 2004-07-30 | 279,91 | 0 | 280,33 | 277,99 | 279,02 | 00:00:00 | | 2004-08-02 | 280,43 | 0 | 280,43 | 276,69 | 279,91 | 00:00:00 | | 2004-08-03 | 276,74 | 0 | 280,43 | 276,53 | 280,43 | 00:00:00 | | 2004-08-04 | 276,34 | 0 | 277,48 | 273,22 | 276,74 | 00:00:00 | | 2004-08-05 | 271,26 | 0 | 276,34 | 270,95 | 276,34 | 00:00:00 | | 2004-08-06 | 264,47 | 0 | 271,26 | 264,39 | 271,26 | 00:00:00 | | 2004-08-09 | 264,70 | 0 | 266,00 | 264,29 | 264,47 | 00:00:00 | | 2004-08-10 | 269,48 | 0 | 269,48 | 264,70 | 264,70 | 00:00:00 | | 2004-08-11 | 268,97 | 0 | 269,51 | 264,17 | 269,48 | 00:00:00 | | 2004-08-12 | 263,47 | 0 | 268,97 | 263,47 | 268,97 | 00:00:00 | | 2004-08-13 | 263,65 | 0 | 265,25 | 262,95 | 263,47 | 00:00:00 | | 2004-08-16 | 269,27 | 0 | 269,27 | 263,65 | 263,65 | 00:00:00 | | 2004-08-17 | 270,08 | 0 | 271,83 | 269,27 | 269,27 | 00:00:00 | | 2004-08-18 | 274,94 | 0 | 275,05 | 268,74 | 270,08 | 00:00:00 | | 2004-08-19 | 273,80 | 0 | 275,41 | 273,30 | 274,94 | 00:00:00 | | 2004-08-20 | 278,39 | 0 | 278,39 | 273,80 | 273,80 | 00:00:00 | | 2004-08-23 | 276,21 | 0 | 279,27 | 276,14 | 278,39 | 00:00:00 | | 2004-08-24 | 276,78 | 0 | 278,14 | 275,07 | 276,21 | 00:00:00 | | 2004-08-25 | 278,29 | 0 | 278,29 | 274,92 | 276,78 | 00:00:00 | | 2004-08-26 | 277,57 | 0 | 278,29 | 276,50 | 278,29 | 00:00:00 | | 2004-08-27 | 279,65 | 0 | 279,65 | 277,55 | 277,57 | 00:00:00 | | 2004-08-30 | 275,95 | 0 | 279,65 | 275,90 | 279,65 | 00:00:00 | | 2004-08-31 | 277,22 | 0 | 277,70 | 274,72 | 275,95 | 00:00:00 | | 2004-09-01 | 279,85 | 0 | 281,86 | 277,09 | 277,22 | 00:00:00 | | 2004-09-02 | 283,82 | 0 | 283,82 | 279,54 | 279,85 | 00:00:00 | | 2004-09-03 | 282,43 | 0 | 284,45 | 281,04 | 283,82 | 00:00:00 | | 2004-09-07 | 285,87 | 0 | 285,88 | 282,43 | 282,43 | 00:00:00 | | 2004-09-08 | 283,25 | 0 | 286,96 | 283,11 | 285,87 | 00:00:00 | | 2004-09-09 | 286,87 | 0 | 287,47 | 283,25 | 283,25 | 00:00:00 | | 2004-09-10 | 288,67 | 0 | 288,70 | 285,32 | 286,87 | 00:00:00 | | 2004-09-13 | 290,39 | 0 | 291,08 | 288,67 | 288,67 | 00:00:00 | | 2004-09-14 | 289,43 | 0 | 290,98 | 288,20 | 290,39 | 00:00:00 | | 2004-09-15 | 288,00 | 0 | 289,43 | 287,37 | 289,43 | 00:00:00 | | 2004-09-16 | 290,82 | 0 | 291,05 | 288,03 | 288,03 | 00:00:00 | | 2004-09-17 | 290,63 | 0 | 291,40 | 289,09 | 290,82 | 00:00:00 | | 2004-09-20 | 289,59 | 0 | 290,78 | 289,21 | 290,63 | 00:00:00 | | 2004-09-21 | 293,22 | 0 | 293,28 | 289,59 | 289,59 | 00:00:00 | | 2004-09-22 | 287,55 | 0 | 293,22 | 287,49 | 293,22 | 00:00:00 | | 2004-09-23 | 287,65 | 0 | 288,58 | 287,10 | 287,55 | 00:00:00 | | 2004-09-24 | 287,97 | 0 | 289,57 | 287,65 | 287,65 | 00:00:00 | | 2004-09-27 | 284,36 | 0 | 287,97 | 284,36 | 287,97 | 00:00:00 | | 2004-09-28 | 287,77 | 0 | 288,09 | 284,36 | 284,36 | 00:00:00 | | 2004-09-29 | 291,18 | 0 | 291,19 | 287,76 | 287,79 | 00:00:00 | | 2004-09-30 | 291,60 | 0 | 292,88 | 290,42 | 291,18 | 00:00:00 | | 2004-10-01 | 297,53 | 0 | 297,73 | 291,60 | 291,60 | 00:00:00 | | 2004-10-04 | 299,38 | 0 | 301,54 | 297,53 | 297,53 | 00:00:00 | | 2004-10-05 | 298,40 | 0 | 300,00 | 298,19 | 299,38 | 00:00:00 | | 2004-10-06 | 301,00 | 0 | 301,03 | 298,17 | 298,40 | 00:00:00 | | 2004-10-07 | 296,18 | 0 | 301,00 | 296,18 | 301,00 | 00:00:00 | | 2004-10-08 | 292,45 | 0 | 296,56 | 292,45 | 296,18 | 00:00:00 | | 2004-10-11 | 292,88 | 0 | 293,50 | 291,27 | 292,45 | 00:00:00 | | 2004-10-12 | 292,85 | 0 | 293,50 | 289,86 | 292,88 | 00:00:00 | | 2004-10-13 | 289,30 | 0 | 294,45 | 288,86 | 292,85 | 00:00:00 | | 2004-10-14 | 286,77 | 0 | 289,67 | 286,72 | 289,30 | 00:00:00 | | 2004-10-15 | 288,98 | 0 | 290,88 | 286,47 | 286,77 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
