|
 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 | | 2006-01-24 | 370,51 | 0 | 370,63 | 365,28 | 365,28 | 00:00:00 | | 2006-01-25 | 369,89 | 0 | 371,71 | 367,99 | 370,51 | 00:00:00 | | 2006-01-26 | 375,67 | 0 | 375,67 | 369,89 | 369,89 | 00:00:00 | | 2006-01-27 | 377,56 | 0 | 379,45 | 374,98 | 375,67 | 00:00:00 | | 2006-01-30 | 378,21 | 0 | 379,28 | 377,26 | 377,56 | 00:00:00 | | 2006-01-31 | 379,84 | 0 | 380,58 | 376,56 | 378,21 | 00:00:00 | | 2006-02-01 | 379,98 | 0 | 380,83 | 378,10 | 379,84 | 00:00:00 | | 2006-02-02 | 376,10 | 0 | 380,29 | 373,36 | 379,98 | 00:00:00 | | 2006-02-03 | 374,60 | 0 | 377,09 | 372,71 | 376,10 | 00:00:00 | | 2006-02-06 | 376,42 | 0 | 376,55 | 372,61 | 374,62 | 00:00:00 | | 2006-02-07 | 370,98 | 0 | 377,06 | 370,68 | 376,42 | 00:00:00 | | 2006-02-08 | 372,55 | 0 | 373,11 | 368,92 | 370,98 | 00:00:00 | | 2006-02-09 | 370,25 | 0 | 374,97 | 370,00 | 372,55 | 00:00:00 | | 2006-02-10 | 370,15 | 0 | 370,33 | 365,46 | 370,25 | 00:00:00 | | 2006-02-13 | 366,43 | 0 | 370,15 | 365,27 | 370,15 | 00:00:00 | | 2006-02-14 | 371,10 | 0 | 371,86 | 364,92 | 366,43 | 00:00:00 | | 2006-02-15 | 373,89 | 0 | 373,89 | 369,79 | 371,10 | 00:00:00 | | 2006-02-16 | 377,02 | 0 | 377,02 | 373,89 | 373,89 | 00:00:00 | | 2006-02-17 | 376,74 | 0 | 377,57 | 375,42 | 377,02 | 00:00:00 | | 2006-02-21 | 375,65 | 0 | 378,26 | 374,15 | 376,74 | 00:00:00 | | 2006-02-22 | 378,58 | 0 | 378,81 | 374,96 | 375,66 | 00:00:00 | | 2006-02-23 | 377,95 | 0 | 379,94 | 376,06 | 378,58 | 00:00:00 | | 2006-02-24 | 380,00 | 0 | 380,38 | 376,70 | 377,95 | 00:00:00 | | 2006-02-27 | 381,29 | 0 | 383,01 | 379,96 | 380,00 | 00:00:00 | | 2006-02-28 | 376,76 | 0 | 381,29 | 376,08 | 381,29 | 00:00:00 | | 2006-03-01 | 382,06 | 0 | 382,06 | 376,76 | 376,76 | 00:00:00 | | 2006-03-02 | 381,58 | 0 | 383,31 | 379,80 | 382,06 | 00:00:00 | | 2006-03-03 | 380,28 | 0 | 383,72 | 379,75 | 381,58 | 00:00:00 | | 2006-03-06 | 376,10 | 0 | 380,30 | 375,05 | 380,28 | 00:00:00 | | 2006-03-07 | 371,49 | 0 | 376,10 | 370,22 | 376,10 | 00:00:00 | | 2006-03-08 | 371,84 | 0 | 372,83 | 367,82 | 371,49 | 00:00:00 | | 2006-03-09 | 370,23 | 0 | 373,97 | 369,90 | 371,84 | 00:00:00 | | 2006-03-10 | 374,76 | 0 | 374,76 | 368,80 | 370,23 | 00:00:00 | | 2006-03-13 | 375,63 | 0 | 378,27 | 374,76 | 374,76 | 00:00:00 | | 2006-03-14 | 379,80 | 0 | 379,85 | 374,35 | 375,63 | 00:00:00 | | 2006-03-15 | 382,76 | 0 | 382,76 | 378,97 | 379,80 | 00:00:00 | | 2006-03-16 | 384,03 | 0 | 386,34 | 382,76 | 382,76 | 00:00:00 | | 2006-03-17 | 385,03 | 0 | 385,15 | 383,11 | 384,03 | 00:00:00 | | 2006-03-20 | 385,16 | 0 | 385,81 | 383,31 | 385,03 | 00:00:00 | | 2006-03-21 | 382,04 | 0 | 387,72 | 381,74 | 385,16 | 00:00:00 | | 2006-03-22 | 386,53 | 0 | 386,79 | 381,20 | 382,04 | 00:00:00 | | 2006-03-23 | 387,82 | 0 | 387,83 | 385,04 | 386,53 | 00:00:00 | | 2006-03-24 | 389,90 | 0 | 389,94 | 387,11 | 387,82 | 00:00:00 | | 2006-03-27 | 389,69 | 0 | 389,97 | 388,03 | 389,90 | 00:00:00 | | 2006-03-28 | 388,33 | 0 | 391,69 | 387,50 | 389,69 | 00:00:00 | | 2006-03-29 | 393,88 | 0 | 393,88 | 388,33 | 388,33 | 00:00:00 | | 2006-03-30 | 393,21 | 0 | 395,74 | 391,35 | 393,88 | 00:00:00 | | 2006-03-31 | 394,83 | 0 | 394,85 | 391,96 | 393,21 | 00:00:00 | | 2006-04-03 | 392,34 | 0 | 397,41 | 391,91 | 395,67 | 00:00:00 | | 2006-04-04 | 394,52 | 0 | 395,29 | 391,14 | 392,34 | 00:00:00 | | 2006-04-05 | 396,21 | 0 | 396,47 | 392,60 | 394,52 | 00:00:00 | | 2006-04-06 | 395,79 | 0 | 396,28 | 393,31 | 396,21 | 00:00:00 | | 2006-04-07 | 391,01 | 0 | 398,33 | 390,22 | 395,79 | 00:00:00 | | 2006-04-10 | 389,65 | 0 | 392,77 | 388,44 | 391,01 | 00:00:00 | | 2006-04-11 | 384,74 | 0 | 391,27 | 383,79 | 389,65 | 00:00:00 | | 2006-04-12 | 386,62 | 0 | 387,17 | 384,37 | 384,76 | 00:00:00 | | 2006-04-13 | 387,56 | 0 | 388,98 | 384,01 | 386,62 | 00:00:00 | | 2006-04-17 | 387,76 | 0 | 389,14 | 385,31 | 387,56 | 00:00:00 | | 2006-04-18 | 397,39 | 0 | 397,69 | 387,76 | 387,76 | 00:00:00 | | 2006-04-19 | 401,51 | 0 | 401,51 | 397,39 | 397,39 | 00:00:00 | | 2006-04-20 | 400,46 | 0 | 401,52 | 396,30 | 401,51 | 00:00:00 | | 2006-04-21 | 399,06 | 0 | 402,14 | 397,68 | 400,46 | 00:00:00 | | 2006-04-24 | 396,68 | 0 | 399,06 | 395,28 | 399,06 | 00:00:00 | | 2006-04-25 | 395,15 | 0 | 397,02 | 393,12 | 396,68 | 00:00:00 | | 2006-04-26 | 395,15 | 0 | 399,51 | 394,91 | 395,15 | 00:00:00 | | 2006-04-27 | 392,74 | 0 | 397,06 | 389,85 | 395,15 | 00:00:00 | | 2006-04-28 | 394,58 | 0 | 396,96 | 391,45 | 392,74 | 00:00:00 | | 2006-05-01 | 394,02 | 0 | 397,79 | 393,58 | 394,58 | 00:00:00 | | 2006-05-02 | 396,57 | 0 | 396,74 | 393,14 | 394,02 | 00:00:00 | | 2006-05-03 | 396,71 | 0 | 397,59 | 394,23 | 396,57 | 00:00:00 | | 2006-05-04 | 400,37 | 0 | 400,39 | 396,71 | 396,71 | 00:00:00 | | 2006-05-05 | 404,47 | 0 | 405,94 | 400,37 | 400,37 | 00:00:00 | | 2006-05-08 | 404,89 | 0 | 405,44 | 403,02 | 404,47 | 00:00:00 | | 2006-05-09 | 404,72 | 0 | 405,45 | 404,04 | 404,89 | 00:00:00 | | 2006-05-10 | 403,21 | 0 | 404,72 | 401,50 | 404,72 | 00:00:00 | | 2006-05-11 | 394,13 | 0 | 403,29 | 394,13 | 403,18 | 00:00:00 | | 2006-05-12 | 386,69 | 0 | 394,13 | 386,09 | 394,13 | 00:00:00 | | 2006-05-15 | 384,96 | 0 | 386,68 | 380,96 | 386,68 | 00:00:00 | | 2006-05-16 | 385,45 | 0 | 387,56 | 383,60 | 384,96 | 00:00:00 | | 2006-05-17 | 379,62 | 0 | 385,44 | 379,08 | 385,44 | 00:00:00 | | 2006-05-18 | 376,01 | 0 | 382,50 | 375,99 | 379,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
