|
 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 | | 2001-08-03 | 229,00 | 0 | 229,81 | 226,59 | 229,57 | 00:00:00 | | 2001-08-06 | 225,60 | 0 | 229,00 | 225,60 | 229,00 | 00:00:00 | | 2001-08-07 | 225,54 | 0 | 225,72 | 224,16 | 225,60 | 00:00:00 | | 2001-08-08 | 222,45 | 0 | 226,74 | 221,96 | 225,54 | 00:00:00 | | 2001-08-09 | 223,46 | 0 | 223,46 | 221,38 | 222,45 | 00:00:00 | | 2001-08-10 | 224,24 | 0 | 224,54 | 221,85 | 223,45 | 00:00:00 | | 2001-08-13 | 225,22 | 0 | 225,66 | 224,06 | 224,25 | 00:00:00 | | 2001-08-14 | 226,91 | 0 | 227,50 | 225,22 | 225,22 | 00:00:00 | | 2001-08-15 | 227,50 | 0 | 227,55 | 225,67 | 226,91 | 00:00:00 | | 2001-08-16 | 228,82 | 0 | 228,83 | 225,47 | 227,51 | 00:00:00 | | 2001-08-17 | 227,05 | 0 | 228,82 | 226,26 | 228,82 | 00:00:00 | | 2001-08-20 | 227,71 | 0 | 227,76 | 225,76 | 227,05 | 00:00:00 | | 2001-08-21 | 224,96 | 0 | 228,18 | 224,95 | 227,71 | 00:00:00 | | 2001-08-22 | 226,46 | 0 | 226,50 | 224,07 | 224,96 | 00:00:00 | | 2001-08-23 | 225,04 | 0 | 227,74 | 225,02 | 226,46 | 00:00:00 | | 2001-08-24 | 227,49 | 0 | 227,57 | 225,02 | 225,04 | 00:00:00 | | 2001-08-27 | 226,95 | 0 | 228,27 | 226,88 | 227,49 | 00:00:00 | | 2001-08-28 | 225,47 | 0 | 227,14 | 225,32 | 226,95 | 00:00:00 | | 2001-08-29 | 225,27 | 0 | 226,16 | 224,26 | 225,47 | 00:00:00 | | 2001-08-30 | 223,22 | 0 | 225,27 | 221,98 | 225,27 | 00:00:00 | | 2001-08-31 | 223,04 | 0 | 224,17 | 222,59 | 223,21 | 00:00:00 | | 2001-09-04 | 223,15 | 0 | 225,47 | 223,04 | 223,04 | 00:00:00 | | 2001-09-05 | 221,32 | 0 | 223,28 | 219,75 | 223,15 | 00:00:00 | | 2001-09-06 | 217,76 | 0 | 221,32 | 217,46 | 221,32 | 00:00:00 | | 2001-09-07 | 213,75 | 0 | 217,76 | 212,69 | 217,76 | 00:00:00 | | 2001-09-10 | 210,31 | 0 | 213,75 | 209,41 | 213,75 | 00:00:00 | | 2001-09-17 | 199,69 | 0 | 210,31 | 199,69 | 210,31 | 00:00:00 | | 2001-09-18 | 196,10 | 0 | 200,13 | 195,37 | 199,69 | 00:00:00 | | 2001-09-19 | 191,32 | 0 | 196,69 | 186,46 | 196,10 | 00:00:00 | | 2001-09-20 | 184,74 | 0 | 191,32 | 184,38 | 191,32 | 00:00:00 | | 2001-09-21 | 181,09 | 0 | 184,74 | 178,36 | 184,74 | 00:00:00 | | 2001-09-24 | 188,00 | 0 | 188,00 | 181,09 | 181,09 | 00:00:00 | | 2001-09-25 | 189,15 | 0 | 189,87 | 187,67 | 188,00 | 00:00:00 | | 2001-09-26 | 186,41 | 0 | 189,61 | 186,02 | 189,15 | 00:00:00 | | 2001-09-27 | 187,94 | 0 | 188,05 | 184,09 | 186,41 | 00:00:00 | | 2001-09-28 | 192,77 | 0 | 192,87 | 187,94 | 187,94 | 00:00:00 | | 2001-10-01 | 188,82 | 0 | 192,77 | 187,38 | 192,77 | 00:00:00 | | 2001-10-02 | 191,02 | 0 | 191,20 | 188,82 | 188,82 | 00:00:00 | | 2001-10-03 | 197,41 | 0 | 197,77 | 189,93 | 191,02 | 00:00:00 | | 2001-10-04 | 198,56 | 0 | 200,35 | 197,36 | 197,40 | 00:00:00 | | 2001-10-05 | 197,46 | 0 | 198,56 | 194,50 | 198,56 | 00:00:00 | | 2001-10-08 | 196,20 | 0 | 197,52 | 195,41 | 197,46 | 00:00:00 | | 2001-10-09 | 194,12 | 0 | 196,32 | 194,11 | 196,20 | 00:00:00 | | 2001-10-10 | 200,89 | 0 | 200,89 | 194,12 | 194,12 | 00:00:00 | | 2001-10-11 | 204,90 | 0 | 205,97 | 200,86 | 200,89 | 00:00:00 | | 2001-10-12 | 203,35 | 0 | 204,90 | 200,63 | 204,90 | 00:00:00 | | 2001-10-15 | 203,92 | 0 | 203,92 | 201,48 | 203,35 | 00:00:00 | | 2001-10-16 | 205,77 | 0 | 205,77 | 203,87 | 203,92 | 00:00:00 | | 2001-10-17 | 201,28 | 0 | 206,74 | 201,28 | 205,77 | 00:00:00 | | 2001-10-18 | 199,44 | 0 | 201,30 | 199,21 | 201,28 | 00:00:00 | | 2001-10-19 | 201,84 | 0 | 202,13 | 198,85 | 199,44 | 00:00:00 | | 2001-10-22 | 204,40 | 0 | 204,40 | 201,50 | 201,84 | 00:00:00 | | 2001-10-23 | 202,85 | 0 | 205,36 | 202,83 | 204,40 | 00:00:00 | | 2001-10-24 | 202,85 | 0 | 203,13 | 202,37 | 202,85 | 00:00:00 | | 2001-10-25 | 206,64 | 0 | 206,68 | 200,65 | 202,85 | 00:00:00 | | 2001-10-26 | 208,63 | 0 | 208,65 | 206,26 | 206,64 | 00:00:00 | | 2001-10-29 | 204,10 | 0 | 208,66 | 204,08 | 208,63 | 00:00:00 | | 2001-10-30 | 200,63 | 0 | 204,10 | 199,69 | 204,10 | 00:00:00 | | 2001-10-31 | 202,94 | 0 | 203,93 | 200,63 | 200,63 | 00:00:00 | | 2001-11-01 | 206,13 | 0 | 206,13 | 201,68 | 202,94 | 00:00:00 | | 2001-11-02 | 205,85 | 0 | 206,82 | 205,07 | 206,13 | 00:00:00 | | 2001-11-05 | 207,91 | 0 | 208,13 | 205,85 | 205,85 | 00:00:00 | | 2001-11-06 | 209,69 | 0 | 209,70 | 206,95 | 207,91 | 00:00:00 | | 2001-11-07 | 209,41 | 0 | 210,76 | 208,94 | 209,69 | 00:00:00 | | 2001-11-08 | 208,37 | 0 | 211,39 | 208,15 | 209,41 | 00:00:00 | | 2001-11-09 | 207,68 | 0 | 208,49 | 207,37 | 208,37 | 00:00:00 | | 2001-11-12 | 208,61 | 0 | 208,66 | 204,94 | 207,68 | 00:00:00 | | 2001-11-13 | 212,37 | 0 | 212,37 | 208,61 | 208,61 | 00:00:00 | | 2001-11-14 | 214,34 | 0 | 214,34 | 212,33 | 212,37 | 00:00:00 | | 2001-11-15 | 212,02 | 0 | 214,34 | 212,02 | 214,34 | 00:00:00 | | 2001-11-16 | 212,70 | 0 | 212,70 | 211,63 | 212,02 | 00:00:00 | | 2001-11-19 | 215,32 | 0 | 215,32 | 212,70 | 212,70 | 00:00:00 | | 2001-11-20 | 214,85 | 0 | 216,35 | 214,52 | 215,32 | 00:00:00 | | 2001-11-21 | 213,44 | 0 | 214,85 | 212,72 | 214,85 | 00:00:00 | | 2001-11-23 | 216,49 | 0 | 216,49 | 213,29 | 213,45 | 00:00:00 | | 2001-11-26 | 217,32 | 0 | 217,56 | 215,81 | 216,50 | 00:00:00 | | 2001-11-27 | 216,90 | 0 | 218,38 | 215,82 | 217,32 | 00:00:00 | | 2001-11-28 | 213,49 | 0 | 216,90 | 213,49 | 216,90 | 00:00:00 | | 2001-11-29 | 217,08 | 0 | 217,08 | 213,18 | 213,49 | 00:00:00 | | 2001-11-30 | 217,61 | 0 | 217,86 | 216,43 | 217,08 | 00:00:00 | | 2001-12-03 | 216,09 | 0 | 217,61 | 215,20 | 217,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
