|
 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 | | 2005-02-09 | 324,29 | 2.054.200 | 331,05 | 324,21 | 330,69 | 00:00:00 | | 2005-02-10 | 325,46 | 1.985.800 | 325,90 | 323,17 | 324,29 | 00:00:00 | | 2005-02-11 | 328,52 | 1.830.000 | 328,96 | 322,51 | 325,46 | 00:00:00 | | 2005-02-14 | 328,40 | 1.495.900 | 329,01 | 326,62 | 328,52 | 00:00:00 | | 2005-02-15 | 328,81 | 1.749.900 | 329,93 | 327,32 | 328,40 | 00:00:00 | | 2005-02-16 | 330,82 | 1.809.900 | 331,66 | 327,90 | 328,81 | 00:00:00 | | 2005-02-17 | 327,29 | 1.788.600 | 331,81 | 327,29 | 330,82 | 00:00:00 | | 2005-02-18 | 327,26 | 1.531.800 | 328,81 | 326,17 | 327,29 | 00:00:00 | | 2005-02-22 | 320,85 | 1.878.500 | 327,26 | 320,85 | 327,26 | 00:00:00 | | 2005-02-23 | 322,41 | 2.096.300 | 324,68 | 320,77 | 320,77 | 00:00:00 | | 2005-02-24 | 326,27 | 1.854.200 | 326,51 | 320,88 | 322,41 | 00:00:00 | | 2005-02-25 | 331,50 | 1.878.200 | 331,51 | 326,05 | 326,27 | 00:00:00 | | 2005-02-28 | 330,07 | 2.086.800 | 332,00 | 327,75 | 331,50 | 00:00:00 | | 2005-03-01 | 332,30 | 2.009.300 | 332,68 | 329,92 | 330,07 | 00:00:00 | | 2005-03-02 | 332,06 | 1.778.000 | 334,78 | 330,98 | 332,30 | 00:00:00 | | 2005-03-03 | 332,53 | 1.904.600 | 334,01 | 330,53 | 332,06 | 00:00:00 | | 2005-03-04 | 336,51 | 1.876.000 | 337,01 | 332,53 | 332,53 | 00:00:00 | | 2005-03-07 | 336,39 | 1.625.200 | 338,02 | 336,33 | 336,51 | 00:00:00 | | 2005-03-08 | 333,46 | 0 | 336,98 | 333,27 | 336,39 | 00:00:00 | | 2005-03-09 | 329,51 | 1.828.300 | 333,46 | 329,51 | 333,46 | 00:00:00 | | 2005-03-10 | 326,67 | 1.903.500 | 329,61 | 326,05 | 329,51 | 00:00:00 | | 2005-03-11 | 327,34 | 1.676.500 | 329,54 | 326,31 | 326,67 | 00:00:00 | | 2005-03-14 | 328,70 | 1.616.300 | 328,95 | 327,17 | 327,34 | 00:00:00 | | 2005-03-15 | 327,42 | 1.610.200 | 331,35 | 327,34 | 328,70 | 00:00:00 | | 2005-03-16 | 325,66 | 1.716.100 | 327,43 | 325,03 | 327,42 | 00:00:00 | | 2005-03-17 | 326,76 | 0 | 327,70 | 324,81 | 325,66 | 00:00:00 | | 2005-03-18 | 325,97 | 2.391.200 | 327,50 | 324,14 | 326,76 | 00:00:00 | | 2005-03-21 | 325,21 | 0 | 325,97 | 323,26 | 325,97 | 00:00:00 | | 2005-03-22 | 323,80 | 0 | 328,59 | 323,63 | 325,21 | 00:00:00 | | 2005-03-23 | 319,78 | 0 | 323,80 | 319,78 | 323,80 | 00:00:00 | | 2005-03-24 | 321,31 | 1.545.700 | 323,49 | 319,84 | 319,84 | 00:00:00 | | 2005-03-28 | 321,38 | 0 | 323,06 | 321,12 | 321,23 | 00:00:00 | | 2005-03-29 | 316,11 | 0 | 323,63 | 315,84 | 321,38 | 00:00:00 | | 2005-03-30 | 321,37 | 0 | 321,40 | 316,11 | 316,11 | 00:00:00 | | 2005-03-31 | 321,26 | 0 | 322,28 | 320,14 | 321,37 | 00:00:00 | | 2005-04-01 | 319,86 | 0 | 324,22 | 318,53 | 321,26 | 00:00:00 | | 2005-04-04 | 321,02 | 0 | 321,75 | 317,35 | 319,85 | 00:00:00 | | 2005-04-05 | 321,38 | 0 | 322,67 | 321,02 | 321,02 | 00:00:00 | | 2005-04-06 | 321,54 | 0 | 324,64 | 321,38 | 321,38 | 00:00:00 | | 2005-04-07 | 323,65 | 0 | 324,20 | 320,76 | 321,54 | 00:00:00 | | 2005-04-08 | 319,25 | 1.636.700 | 323,65 | 319,17 | 323,65 | 00:00:00 | | 2005-04-11 | 317,85 | 1.458.400 | 320,02 | 317,42 | 319,25 | 00:00:00 | | 2005-04-12 | 320,70 | 1.991.800 | 320,94 | 314,58 | 317,85 | 00:00:00 | | 2005-04-13 | 315,19 | 0 | 320,70 | 314,63 | 320,70 | 00:00:00 | | 2005-04-14 | 309,39 | 0 | 315,66 | 309,39 | 315,19 | 00:00:00 | | 2005-04-15 | 303,41 | 2.247.900 | 309,58 | 302,90 | 309,39 | 00:00:00 | | 2005-04-18 | 306,01 | 0 | 306,52 | 301,89 | 303,41 | 00:00:00 | | 2005-04-19 | 311,15 | 0 | 311,15 | 306,01 | 306,01 | 00:00:00 | | 2005-04-20 | 305,87 | 0 | 311,61 | 305,87 | 311,15 | 00:00:00 | | 2005-04-21 | 312,71 | 0 | 313,01 | 305,87 | 305,87 | 00:00:00 | | 2005-04-22 | 308,29 | 0 | 312,71 | 306,01 | 312,71 | 00:00:00 | | 2005-04-25 | 312,01 | 0 | 312,01 | 308,29 | 308,29 | 00:00:00 | | 2005-04-26 | 307,51 | 0 | 312,76 | 307,10 | 312,01 | 00:00:00 | | 2005-04-27 | 307,41 | 0 | 309,44 | 303,90 | 307,51 | 00:00:00 | | 2005-04-28 | 301,06 | 0 | 307,41 | 301,05 | 307,41 | 00:00:00 | | 2005-04-29 | 303,08 | 0 | 303,58 | 298,73 | 301,06 | 00:00:00 | | 2005-05-02 | 307,06 | 0 | 307,06 | 303,08 | 303,08 | 00:00:00 | | 2005-05-03 | 306,16 | 0 | 308,59 | 305,11 | 307,06 | 00:00:00 | | 2005-05-04 | 311,40 | 0 | 311,40 | 306,16 | 306,16 | 00:00:00 | | 2005-05-05 | 311,30 | 0 | 313,13 | 309,50 | 311,40 | 00:00:00 | | 2005-05-06 | 312,22 | 0 | 313,03 | 310,98 | 311,30 | 00:00:00 | | 2005-05-09 | 315,07 | 0 | 315,07 | 310,83 | 312,22 | 00:00:00 | | 2005-05-10 | 311,04 | 1.841.500 | 315,17 | 310,58 | 315,17 | 00:00:00 | | 2005-05-11 | 311,73 | 0 | 312,06 | 308,24 | 310,94 | 00:00:00 | | 2005-05-12 | 307,60 | 0 | 312,52 | 306,91 | 311,73 | 00:00:00 | | 2005-05-13 | 305,02 | 1.892.800 | 308,33 | 303,11 | 307,66 | 00:00:00 | | 2005-05-16 | 310,25 | 1.739.900 | 310,25 | 305,01 | 305,02 | 00:00:00 | | 2005-05-17 | 312,15 | 1.584.000 | 312,54 | 308,29 | 310,25 | 00:00:00 | | 2005-05-18 | 318,75 | 2.242.900 | 318,75 | 312,15 | 312,15 | 00:00:00 | | 2005-05-19 | 320,00 | 1.910.000 | 320,05 | 318,17 | 318,75 | 00:00:00 | | 2005-05-20 | 319,22 | 1.321.100 | 320,00 | 317,10 | 320,00 | 00:00:00 | | 2005-05-23 | 321,15 | 1.765.500 | 322,34 | 319,15 | 319,22 | 00:00:00 | | 2005-05-24 | 321,25 | 0 | 321,47 | 319,54 | 321,01 | 00:00:00 | | 2005-05-25 | 317,70 | 0 | 321,25 | 317,26 | 321,25 | 00:00:00 | | 2005-05-26 | 322,04 | 0 | 322,04 | 317,70 | 317,70 | 00:00:00 | | 2005-05-27 | 323,14 | 0 | 323,50 | 321,04 | 322,04 | 00:00:00 | | 2005-05-31 | 322,90 | 0 | 324,11 | 322,33 | 323,14 | 00:00:00 | | 2005-06-01 | 326,50 | 0 | 326,99 | 322,88 | 322,90 | 00:00:00 | | 2005-06-02 | 327,41 | 0 | 327,56 | 325,41 | 326,51 | 00:00:00 | | 2005-06-03 | 325,05 | 0 | 327,95 | 324,43 | 327,41 | 00:00:00 | | 2005-06-06 | 326,67 | 0 | 326,74 | 324,15 | 325,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
