|
 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 | | 2004-10-15 | 288,98 | 0 | 290,88 | 286,47 | 286,77 | 00:00:00 | | 2004-10-18 | 289,52 | 0 | 290,63 | 287,08 | 288,98 | 00:00:00 | | 2004-10-19 | 287,54 | 0 | 292,25 | 287,46 | 289,52 | 00:00:00 | | 2004-10-20 | 288,92 | 0 | 289,48 | 285,92 | 287,54 | 00:00:00 | | 2004-10-21 | 292,56 | 0 | 292,65 | 288,34 | 288,92 | 00:00:00 | | 2004-10-22 | 288,34 | 0 | 293,22 | 288,34 | 292,56 | 00:00:00 | | 2004-10-25 | 290,08 | 0 | 291,36 | 287,69 | 288,34 | 00:00:00 | | 2004-10-26 | 293,92 | 0 | 294,26 | 288,58 | 290,08 | 00:00:00 | | 2004-10-27 | 298,49 | 0 | 298,51 | 293,79 | 293,92 | 00:00:00 | | 2004-10-28 | 297,05 | 0 | 298,50 | 295,12 | 298,50 | 00:00:00 | | 2004-10-29 | 296,85 | 0 | 297,85 | 295,21 | 297,05 | 00:00:00 | | 2004-11-01 | 298,45 | 0 | 298,63 | 295,54 | 296,85 | 00:00:00 | | 2004-11-02 | 297,59 | 0 | 300,46 | 296,73 | 298,45 | 00:00:00 | | 2004-11-03 | 302,78 | 0 | 303,13 | 297,59 | 297,59 | 00:00:00 | | 2004-11-04 | 306,64 | 0 | 306,65 | 301,34 | 302,78 | 00:00:00 | | 2004-11-05 | 308,27 | 0 | 309,16 | 306,41 | 306,64 | 00:00:00 | | 2004-11-08 | 306,93 | 0 | 308,63 | 306,47 | 308,27 | 00:00:00 | | 2004-11-09 | 308,78 | 0 | 308,99 | 306,37 | 306,93 | 00:00:00 | | 2004-11-10 | 309,83 | 0 | 310,77 | 308,24 | 308,78 | 00:00:00 | | 2004-11-11 | 312,92 | 0 | 312,92 | 309,70 | 309,83 | 00:00:00 | | 2004-11-12 | 315,68 | 0 | 315,68 | 312,07 | 312,92 | 00:00:00 | | 2004-11-15 | 316,24 | 0 | 316,26 | 314,20 | 315,68 | 00:00:00 | | 2004-11-16 | 313,13 | 0 | 316,24 | 313,11 | 316,24 | 00:00:00 | | 2004-11-17 | 316,14 | 0 | 318,11 | 313,13 | 313,13 | 00:00:00 | | 2004-11-18 | 315,75 | 0 | 316,20 | 314,42 | 316,14 | 00:00:00 | | 2004-11-19 | 311,65 | 0 | 315,75 | 311,49 | 315,75 | 00:00:00 | | 2004-11-22 | 316,13 | 0 | 316,20 | 311,19 | 311,65 | 00:00:00 | | 2004-11-23 | 317,69 | 0 | 317,69 | 313,98 | 316,13 | 00:00:00 | | 2004-11-24 | 320,22 | 0 | 320,71 | 317,61 | 317,69 | 00:00:00 | | 2004-11-26 | 320,83 | 0 | 322,04 | 320,22 | 320,22 | 00:00:00 | | 2004-11-29 | 322,49 | 0 | 323,48 | 318,93 | 320,83 | 00:00:00 | | 2004-11-30 | 321,99 | 0 | 323,47 | 321,69 | 322,49 | 00:00:00 | | 2004-12-01 | 326,22 | 0 | 326,35 | 321,99 | 321,99 | 00:00:00 | | 2004-12-02 | 324,84 | 0 | 326,22 | 323,83 | 326,22 | 00:00:00 | | 2004-12-03 | 324,44 | 0 | 325,80 | 323,98 | 324,84 | 00:00:00 | | 2004-12-06 | 322,72 | 0 | 324,44 | 321,65 | 324,44 | 00:00:00 | | 2004-12-07 | 315,79 | 0 | 322,76 | 315,74 | 322,72 | 00:00:00 | | 2004-12-08 | 318,15 | 0 | 318,47 | 315,20 | 315,79 | 00:00:00 | | 2004-12-09 | 317,71 | 0 | 318,15 | 314,03 | 318,15 | 00:00:00 | | 2004-12-10 | 318,73 | 0 | 319,23 | 316,25 | 317,71 | 00:00:00 | | 2004-12-13 | 321,36 | 0 | 321,51 | 318,39 | 318,73 | 00:00:00 | | 2004-12-14 | 323,65 | 0 | 323,88 | 321,34 | 321,36 | 00:00:00 | | 2004-12-15 | 326,05 | 0 | 326,05 | 323,09 | 323,65 | 00:00:00 | | 2004-12-16 | 323,69 | 0 | 326,05 | 322,61 | 326,05 | 00:00:00 | | 2004-12-17 | 323,77 | 0 | 323,92 | 322,15 | 323,69 | 00:00:00 | | 2004-12-20 | 321,76 | 0 | 325,19 | 321,39 | 323,77 | 00:00:00 | | 2004-12-21 | 325,88 | 0 | 325,88 | 321,76 | 321,76 | 00:00:00 | | 2004-12-22 | 327,27 | 0 | 327,77 | 325,56 | 325,88 | 00:00:00 | | 2004-12-23 | 327,41 | 0 | 328,49 | 327,27 | 327,27 | 00:00:00 | | 2004-12-27 | 323,95 | 0 | 328,42 | 323,95 | 327,41 | 00:00:00 | | 2004-12-28 | 329,58 | 0 | 329,78 | 323,95 | 323,95 | 00:00:00 | | 2004-12-29 | 329,30 | 0 | 329,93 | 328,75 | 329,58 | 00:00:00 | | 2004-12-30 | 329,01 | 0 | 329,86 | 328,92 | 329,30 | 00:00:00 | | 2004-12-31 | 328,80 | 0 | 331,02 | 328,49 | 329,01 | 00:00:00 | | 2005-01-03 | 322,75 | 0 | 329,70 | 322,26 | 328,80 | 00:00:00 | | 2005-01-04 | 317,16 | 0 | 323,91 | 316,97 | 322,75 | 00:00:00 | | 2005-01-05 | 312,04 | 0 | 317,18 | 312,02 | 317,16 | 00:00:00 | | 2005-01-06 | 313,14 | 0 | 315,78 | 312,04 | 312,04 | 00:00:00 | | 2005-01-07 | 310,00 | 0 | 314,25 | 309,98 | 313,14 | 00:00:00 | | 2005-01-10 | 313,00 | 0 | 315,78 | 309,92 | 310,00 | 00:00:00 | | 2005-01-11 | 310,45 | 0 | 313,00 | 309,81 | 313,00 | 00:00:00 | | 2005-01-12 | 311,25 | 0 | 311,71 | 307,55 | 310,45 | 00:00:00 | | 2005-01-13 | 310,44 | 0 | 313,71 | 310,09 | 311,25 | 00:00:00 | | 2005-01-14 | 314,38 | 0 | 314,39 | 310,44 | 310,44 | 00:00:00 | | 2005-01-18 | 318,16 | 0 | 318,46 | 313,32 | 314,38 | 00:00:00 | | 2005-01-19 | 315,27 | 0 | 318,29 | 314,97 | 318,16 | 00:00:00 | | 2005-01-20 | 313,00 | 0 | 315,27 | 312,63 | 315,27 | 00:00:00 | | 2005-01-21 | 312,45 | 0 | 315,43 | 312,10 | 313,00 | 00:00:00 | | 2005-01-24 | 309,74 | 0 | 314,02 | 309,68 | 312,45 | 00:00:00 | | 2005-01-25 | 310,69 | 0 | 313,56 | 309,74 | 309,74 | 00:00:00 | | 2005-01-26 | 316,16 | 0 | 316,23 | 310,69 | 310,69 | 00:00:00 | | 2005-01-27 | 316,66 | 0 | 317,95 | 315,09 | 316,16 | 00:00:00 | | 2005-01-28 | 314,71 | 1.687.600 | 316,89 | 313,69 | 316,66 | 00:00:00 | | 2005-01-31 | 321,11 | 1.794.400 | 321,43 | 314,71 | 314,71 | 00:00:00 | | 2005-02-01 | 323,82 | 1.935.200 | 323,84 | 321,11 | 321,11 | 00:00:00 | | 2005-02-02 | 326,02 | 2.040.100 | 326,02 | 323,66 | 323,82 | 00:00:00 | | 2005-02-03 | 325,40 | 2.158.000 | 326,02 | 323,34 | 326,02 | 00:00:00 | | 2005-02-04 | 329,62 | 1.945.400 | 329,62 | 325,20 | 325,40 | 00:00:00 | | 2005-02-07 | 329,44 | 1.919.500 | 331,16 | 328,37 | 329,62 | 00:00:00 | | 2005-02-08 | 330,69 | 1.711.800 | 330,69 | 328,99 | 329,44 | 00:00:00 | | 2005-02-09 | 324,29 | 2.054.200 | 331,05 | 324,21 | 330,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
