|
 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 | | 2001-04-10 | 205,06 | 0 | 205,38 | 200,40 | 200,41 | 00:00:00 | | 2001-04-11 | 204,39 | 0 | 208,37 | 204,06 | 205,06 | 00:00:00 | | 2001-04-12 | 206,88 | 0 | 206,89 | 203,46 | 204,39 | 00:00:00 | | 2001-04-16 | 205,24 | 0 | 206,88 | 204,82 | 206,88 | 00:00:00 | | 2001-04-17 | 207,08 | 0 | 207,10 | 204,51 | 205,24 | 00:00:00 | | 2001-04-18 | 211,81 | 0 | 214,41 | 207,09 | 207,09 | 00:00:00 | | 2001-04-19 | 214,53 | 0 | 214,54 | 211,38 | 211,81 | 00:00:00 | | 2001-04-20 | 211,62 | 0 | 214,53 | 210,03 | 214,53 | 00:00:00 | | 2001-04-23 | 209,30 | 0 | 211,62 | 208,90 | 211,62 | 00:00:00 | | 2001-04-24 | 209,41 | 0 | 211,08 | 208,82 | 209,30 | 00:00:00 | | 2001-04-25 | 214,48 | 0 | 214,50 | 209,25 | 209,41 | 00:00:00 | | 2001-04-26 | 217,23 | 0 | 218,31 | 214,46 | 214,48 | 00:00:00 | | 2001-04-27 | 219,61 | 0 | 219,61 | 217,23 | 217,23 | 00:00:00 | | 2001-04-30 | 220,27 | 0 | 222,10 | 219,61 | 219,61 | 00:00:00 | | 2001-05-01 | 222,36 | 0 | 222,36 | 218,93 | 220,27 | 00:00:00 | | 2001-05-02 | 222,62 | 0 | 222,95 | 220,67 | 222,36 | 00:00:00 | | 2001-05-03 | 220,00 | 0 | 222,62 | 219,24 | 222,62 | 00:00:00 | | 2001-05-04 | 222,05 | 0 | 222,05 | 217,52 | 219,99 | 00:00:00 | | 2001-05-07 | 221,15 | 0 | 222,94 | 221,06 | 222,05 | 00:00:00 | | 2001-05-08 | 222,51 | 0 | 222,51 | 220,70 | 221,68 | 00:00:00 | | 2001-05-09 | 222,45 | 0 | 223,30 | 221,09 | 222,51 | 00:00:00 | | 2001-05-10 | 222,61 | 0 | 224,24 | 222,44 | 222,44 | 00:00:00 | | 2001-05-11 | 221,26 | 0 | 222,95 | 220,98 | 222,61 | 00:00:00 | | 2001-05-14 | 221,45 | 0 | 221,45 | 220,32 | 221,26 | 00:00:00 | | 2001-05-15 | 222,98 | 0 | 223,41 | 221,29 | 221,45 | 00:00:00 | | 2001-05-16 | 226,50 | 0 | 226,68 | 222,03 | 222,98 | 00:00:00 | | 2001-05-17 | 229,93 | 0 | 230,07 | 226,50 | 226,50 | 00:00:00 | | 2001-05-18 | 231,04 | 0 | 231,31 | 229,37 | 229,93 | 00:00:00 | | 2001-05-21 | 235,36 | 0 | 235,36 | 231,04 | 231,04 | 00:00:00 | | 2001-05-22 | 236,76 | 0 | 238,00 | 234,52 | 235,36 | 00:00:00 | | 2001-05-23 | 231,53 | 0 | 236,76 | 231,53 | 236,76 | 00:00:00 | | 2001-05-24 | 231,45 | 0 | 231,68 | 228,98 | 231,53 | 00:00:00 | | 2001-05-25 | 230,70 | 0 | 231,62 | 230,57 | 231,45 | 00:00:00 | | 2001-05-29 | 227,81 | 0 | 230,71 | 227,81 | 230,70 | 00:00:00 | | 2001-05-30 | 223,82 | 0 | 227,81 | 223,41 | 227,81 | 00:00:00 | | 2001-05-31 | 224,32 | 0 | 226,51 | 223,80 | 223,82 | 00:00:00 | | 2001-06-01 | 226,85 | 0 | 226,98 | 223,72 | 224,32 | 00:00:00 | | 2001-06-04 | 229,19 | 0 | 229,19 | 226,85 | 226,85 | 00:00:00 | | 2001-06-05 | 233,08 | 0 | 233,13 | 229,19 | 229,19 | 00:00:00 | | 2001-06-06 | 230,94 | 0 | 233,08 | 230,87 | 233,08 | 00:00:00 | | 2001-06-07 | 232,16 | 0 | 232,18 | 230,46 | 230,94 | 00:00:00 | | 2001-06-08 | 231,04 | 0 | 232,26 | 230,05 | 232,16 | 00:00:00 | | 2001-06-11 | 229,08 | 0 | 231,14 | 228,39 | 231,04 | 00:00:00 | | 2001-06-12 | 228,94 | 0 | 229,34 | 226,12 | 229,08 | 00:00:00 | | 2001-06-13 | 228,28 | 0 | 230,36 | 228,28 | 228,94 | 00:00:00 | | 2001-06-14 | 223,49 | 0 | 228,28 | 223,13 | 228,28 | 00:00:00 | | 2001-06-15 | 222,13 | 0 | 223,50 | 221,32 | 223,49 | 00:00:00 | | 2001-06-18 | 220,21 | 0 | 222,76 | 220,19 | 222,13 | 00:00:00 | | 2001-06-19 | 219,45 | 0 | 222,37 | 219,44 | 220,21 | 00:00:00 | | 2001-06-20 | 221,66 | 0 | 221,72 | 218,65 | 219,45 | 00:00:00 | | 2001-06-21 | 223,21 | 0 | 223,40 | 221,36 | 221,66 | 00:00:00 | | 2001-06-22 | 219,45 | 0 | 223,21 | 219,30 | 223,21 | 00:00:00 | | 2001-06-25 | 217,90 | 0 | 220,41 | 217,72 | 219,44 | 00:00:00 | | 2001-06-26 | 220,79 | 0 | 220,87 | 216,84 | 217,90 | 00:00:00 | | 2001-06-27 | 223,20 | 0 | 223,25 | 220,73 | 220,79 | 00:00:00 | | 2001-06-28 | 226,43 | 0 | 226,60 | 223,19 | 223,19 | 00:00:00 | | 2001-06-29 | 231,66 | 0 | 231,66 | 226,33 | 226,43 | 00:00:00 | | 2001-07-02 | 228,27 | 0 | 232,45 | 228,24 | 232,41 | 00:00:00 | | 2001-07-03 | 227,46 | 0 | 228,27 | 226,85 | 228,27 | 00:00:00 | | 2001-07-05 | 226,40 | 0 | 227,45 | 226,16 | 227,45 | 00:00:00 | | 2001-07-06 | 222,40 | 0 | 226,40 | 221,77 | 226,40 | 00:00:00 | | 2001-07-09 | 222,79 | 0 | 223,11 | 221,42 | 222,40 | 00:00:00 | | 2001-07-10 | 220,25 | 0 | 223,62 | 219,96 | 222,78 | 00:00:00 | | 2001-07-11 | 219,76 | 0 | 220,25 | 217,81 | 220,25 | 00:00:00 | | 2001-07-12 | 225,76 | 0 | 225,76 | 219,74 | 219,77 | 00:00:00 | | 2001-07-13 | 226,82 | 0 | 227,10 | 224,93 | 225,77 | 00:00:00 | | 2001-07-16 | 224,42 | 0 | 227,48 | 224,37 | 226,82 | 00:00:00 | | 2001-07-17 | 227,11 | 0 | 227,11 | 223,28 | 224,42 | 00:00:00 | | 2001-07-18 | 225,21 | 0 | 227,11 | 225,01 | 227,11 | 00:00:00 | | 2001-07-19 | 226,90 | 0 | 228,30 | 225,21 | 225,21 | 00:00:00 | | 2001-07-20 | 227,49 | 0 | 227,62 | 225,86 | 226,90 | 00:00:00 | | 2001-07-23 | 225,70 | 0 | 228,42 | 225,63 | 227,48 | 00:00:00 | | 2001-07-24 | 221,84 | 0 | 225,71 | 221,10 | 225,71 | 00:00:00 | | 2001-07-25 | 222,96 | 0 | 222,98 | 220,32 | 221,84 | 00:00:00 | | 2001-07-26 | 227,24 | 0 | 227,24 | 222,84 | 222,96 | 00:00:00 | | 2001-07-27 | 228,23 | 0 | 228,50 | 226,60 | 227,24 | 00:00:00 | | 2001-07-30 | 228,50 | 0 | 228,55 | 227,10 | 228,23 | 00:00:00 | | 2001-07-31 | 228,42 | 0 | 230,14 | 227,78 | 228,50 | 00:00:00 | | 2001-08-01 | 229,43 | 0 | 230,09 | 228,27 | 228,42 | 00:00:00 | | 2001-08-02 | 229,57 | 0 | 230,28 | 228,35 | 229,43 | 00:00:00 | | 2001-08-03 | 229,00 | 0 | 229,81 | 226,59 | 229,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
