|
 SSE Composite Ind - [Ticker: ^SSEC] |     | | Última Transacción | 0,000 | Hora de Cotización | - 00:00:00 | | Variación | N/A (N/A) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,000 | PER | 0,00% | | Apertura | 0,000 | 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 ^SSEC desde 2000-01-01 hasta 2024-05-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-01-16 | 1.600,43 | 20.600 | 1.604,76 | 1.579,24 | 1.589,38 | 00:00:00 | | 2004-01-29 | 1.628,84 | 18.400 | 1.629,18 | 1.603,31 | 1.605,25 | 00:00:00 | | 2004-01-30 | 1.590,73 | 24.000 | 1.634,41 | 1.589,40 | 1.631,11 | 00:00:00 | | 2004-02-02 | 1.623,88 | 34.600 | 1.650,29 | 1.585,96 | 1.630,65 | 00:00:00 | | 2004-02-03 | 1.649,28 | 26.600 | 1.650,24 | 1.615,81 | 1.625,29 | 00:00:00 | | 2004-02-04 | 1.685,16 | 32.600 | 1.685,77 | 1.652,61 | 1.652,61 | 00:00:00 | | 2004-02-05 | 1.693,43 | 32.600 | 1.693,90 | 1.674,62 | 1.690,94 | 00:00:00 | | 2004-02-06 | 1.679,19 | 32.600 | 1.705,91 | 1.671,40 | 1.690,56 | 00:00:00 | | 2004-02-09 | 1.703,53 | 26.200 | 1.703,77 | 1.679,10 | 1.679,58 | 00:00:00 | | 2004-02-10 | 1.691,01 | 27.400 | 1.715,46 | 1.683,60 | 1.708,90 | 00:00:00 | | 2004-02-11 | 1.677,76 | 26.600 | 1.692,90 | 1.660,01 | 1.691,61 | 00:00:00 | | 2004-02-12 | 1.663,83 | 27.200 | 1.693,01 | 1.660,31 | 1.679,08 | 00:00:00 | | 2004-02-13 | 1.658,54 | 22.600 | 1.672,44 | 1.653,24 | 1.664,60 | 00:00:00 | | 2004-02-16 | 1.696,83 | 23.000 | 1.697,26 | 1.661,45 | 1.661,45 | 00:00:00 | | 2004-02-17 | 1.703,77 | 29.800 | 1.710,86 | 1.693,96 | 1.701,41 | 00:00:00 | | 2004-02-18 | 1.717,10 | 29.200 | 1.719,89 | 1.697,32 | 1.704,74 | 00:00:00 | | 2004-02-19 | 1.717,02 | 27.400 | 1.728,02 | 1.710,71 | 1.719,31 | 00:00:00 | | 2004-02-20 | 1.721,75 | 23.400 | 1.722,57 | 1.702,93 | 1.715,81 | 00:00:00 | | 2004-02-23 | 1.681,65 | 28.600 | 1.730,28 | 1.680,89 | 1.725,59 | 00:00:00 | | 2004-02-24 | 1.682,30 | 27.000 | 1.683,04 | 1.650,18 | 1.675,64 | 00:00:00 | | 2004-02-25 | 1.647,38 | 24.600 | 1.700,50 | 1.642,69 | 1.684,90 | 00:00:00 | | 2004-02-26 | 1.654,90 | 23.200 | 1.655,30 | 1.628,84 | 1.642,41 | 00:00:00 | | 2004-02-27 | 1.675,07 | 19.800 | 1.675,32 | 1.657,04 | 1.657,26 | 00:00:00 | | 2004-03-01 | 1.689,76 | 20.000 | 1.690,07 | 1.661,34 | 1.676,22 | 00:00:00 | | 2004-03-02 | 1.687,28 | 20.600 | 1.694,81 | 1.677,98 | 1.692,62 | 00:00:00 | | 2004-03-03 | 1.661,81 | 19.200 | 1.688,94 | 1.654,56 | 1.686,96 | 00:00:00 | | 2004-03-04 | 1.668,87 | 17.800 | 1.670,16 | 1.642,62 | 1.658,63 | 00:00:00 | | 2004-03-05 | 1.662,10 | 16.000 | 1.675,03 | 1.660,21 | 1.671,06 | 00:00:00 | | 2004-03-08 | 1.637,14 | 15.600 | 1.665,73 | 1.635,44 | 1.660,64 | 00:00:00 | | 2004-03-09 | 1.637,10 | 16.200 | 1.659,65 | 1.634,71 | 1.636,21 | 00:00:00 | | 2004-03-10 | 1.678,07 | 16.600 | 1.678,40 | 1.639,68 | 1.639,68 | 00:00:00 | | 2004-03-11 | 1.691,64 | 18.600 | 1.698,78 | 1.672,67 | 1.680,31 | 00:00:00 | | 2004-03-12 | 1.694,74 | 16.000 | 1.699,25 | 1.680,45 | 1.692,87 | 00:00:00 | | 2004-03-15 | 1.736,22 | 25.200 | 1.738,98 | 1.696,82 | 1.696,94 | 00:00:00 | | 2004-03-16 | 1.745,54 | 22.200 | 1.747,98 | 1.730,73 | 1.741,62 | 00:00:00 | | 2004-03-17 | 1.745,10 | 19.000 | 1.750,71 | 1.730,27 | 1.746,74 | 00:00:00 | | 2004-03-18 | 1.717,26 | 21.000 | 1.755,10 | 1.714,90 | 1.746,18 | 00:00:00 | | 2004-03-19 | 1.747,87 | 17.800 | 1.748,19 | 1.710,84 | 1.715,47 | 00:00:00 | | 2004-03-22 | 1.755,69 | 17.600 | 1.760,08 | 1.742,37 | 1.749,71 | 00:00:00 | | 2004-03-23 | 1.741,69 | 18.400 | 1.755,33 | 1.731,49 | 1.755,32 | 00:00:00 | | 2004-03-24 | 1.740,05 | 17.800 | 1.752,42 | 1.729,51 | 1.740,89 | 00:00:00 | | 2004-03-25 | 1.736,48 | 16.200 | 1.751,81 | 1.725,98 | 1.737,49 | 00:00:00 | | 2004-03-26 | 1.734,05 | 16.400 | 1.741,56 | 1.720,88 | 1.737,06 | 00:00:00 | | 2004-03-29 | 1.719,67 | 16.400 | 1.740,31 | 1.717,86 | 1.734,59 | 00:00:00 | | 2004-03-30 | 1.724,28 | 13.800 | 1.727,18 | 1.711,66 | 1.718,78 | 00:00:00 | | 2004-03-31 | 1.741,62 | 16.200 | 1.745,70 | 1.724,21 | 1.726,57 | 00:00:00 | | 2004-04-01 | 1.758,15 | 18.000 | 1.758,98 | 1.741,33 | 1.744,71 | 00:00:00 | | 2004-04-02 | 1.768,65 | 21.200 | 1.771,67 | 1.756,65 | 1.760,47 | 00:00:00 | | 2004-04-05 | 1.766,48 | 23.800 | 1.774,12 | 1.753,71 | 1.771,74 | 00:00:00 | | 2004-04-06 | 1.777,52 | 23.000 | 1.777,74 | 1.754,74 | 1.767,32 | 00:00:00 | | 2004-04-07 | 1.774,55 | 22.400 | 1.783,01 | 1.771,13 | 1.779,43 | 00:00:00 | | 2004-04-08 | 1.770,28 | 22.400 | 1.778,09 | 1.765,02 | 1.774,40 | 00:00:00 | | 2004-04-09 | 1.727,35 | 24.400 | 1.778,22 | 1.721,59 | 1.770,91 | 00:00:00 | | 2004-04-12 | 1.722,99 | 18.400 | 1.729,62 | 1.702,40 | 1.717,20 | 00:00:00 | | 2004-04-13 | 1.715,14 | 19.200 | 1.734,92 | 1.710,39 | 1.724,58 | 00:00:00 | | 2004-04-14 | 1.697,16 | 19.600 | 1.716,82 | 1.678,34 | 1.714,53 | 00:00:00 | | 2004-04-15 | 1.679,08 | 15.200 | 1.705,02 | 1.674,91 | 1.697,24 | 00:00:00 | | 2004-04-16 | 1.693,86 | 17.600 | 1.694,56 | 1.656,30 | 1.678,97 | 00:00:00 | | 2004-04-19 | 1.675,89 | 13.800 | 1.698,69 | 1.672,35 | 1.695,33 | 00:00:00 | | 2004-04-20 | 1.669,42 | 12.800 | 1.682,05 | 1.659,95 | 1.674,36 | 00:00:00 | | 2004-04-21 | 1.651,58 | 15.200 | 1.675,36 | 1.645,08 | 1.669,38 | 00:00:00 | | 2004-04-22 | 1.657,79 | 12.600 | 1.659,79 | 1.637,29 | 1.649,05 | 00:00:00 | | 2004-04-23 | 1.635,50 | 12.200 | 1.653,99 | 1.632,56 | 1.653,94 | 00:00:00 | | 2004-04-26 | 1.635,50 | 10.200 | 1.644,50 | 1.623,05 | 1.633,27 | 00:00:00 | | 2004-04-27 | 1.611,86 | 12.800 | 1.640,69 | 1.608,81 | 1.636,44 | 00:00:00 | | 2004-04-28 | 1.606,80 | 12.600 | 1.615,14 | 1.589,10 | 1.606,42 | 00:00:00 | | 2004-04-29 | 1.579,45 | 13.400 | 1.613,56 | 1.578,09 | 1.605,30 | 00:00:00 | | 2004-04-30 | 1.595,59 | 12.400 | 1.599,56 | 1.572,23 | 1.579,97 | 00:00:00 | | 2004-05-10 | 1.560,21 | 8.200 | 1.603,07 | 1.555,26 | 1.600,63 | 00:00:00 | | 2004-05-11 | 1.568,06 | 7.800 | 1.570,76 | 1.545,63 | 1.556,72 | 00:00:00 | | 2004-05-12 | 1.603,77 | 11.000 | 1.604,42 | 1.564,14 | 1.568,41 | 00:00:00 | | 2004-05-13 | 1.597,57 | 8.800 | 1.606,07 | 1.589,46 | 1.605,70 | 00:00:00 | | 2004-05-14 | 1.562,69 | 9.400 | 1.597,32 | 1.558,54 | 1.596,73 | 00:00:00 | | 2004-05-17 | 1.539,96 | 8.400 | 1.562,39 | 1.537,47 | 1.556,67 | 00:00:00 | | 2004-05-18 | 1.555,44 | 12.000 | 1.555,86 | 1.526,24 | 1.537,34 | 00:00:00 | | 2004-05-19 | 1.558,29 | 12.400 | 1.575,38 | 1.548,16 | 1.559,26 | 00:00:00 | | 2004-05-20 | 1.549,06 | 9.200 | 1.571,30 | 1.542,22 | 1.556,69 | 00:00:00 | | 2004-05-21 | 1.558,33 | 8.400 | 1.559,86 | 1.545,62 | 1.548,56 | 00:00:00 | | 2004-05-24 | 1.550,35 | 7.400 | 1.562,33 | 1.547,36 | 1.559,55 | 00:00:00 | | 2004-05-25 | 1.518,05 | 9.200 | 1.549,59 | 1.516,34 | 1.549,02 | 00:00:00 | | 2004-05-26 | 1.524,44 | 7.400 | 1.529,91 | 1.508,65 | 1.515,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
