|
 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 | | 2004-09-15 | 1.355,23 | 29.400 | 1.374,04 | 1.301,38 | 1.303,29 | 00:00:00 | | 2004-09-16 | 1.371,20 | 23.000 | 1.377,99 | 1.354,20 | 1.364,25 | 00:00:00 | | 2004-09-17 | 1.414,70 | 31.000 | 1.415,64 | 1.368,54 | 1.373,50 | 00:00:00 | | 2004-09-20 | 1.463,22 | 41.800 | 1.463,79 | 1.422,90 | 1.423,97 | 00:00:00 | | 2004-09-21 | 1.448,56 | 34.800 | 1.467,54 | 1.436,51 | 1.466,20 | 00:00:00 | | 2004-09-22 | 1.420,15 | 30.200 | 1.451,41 | 1.414,70 | 1.444,25 | 00:00:00 | | 2004-09-23 | 1.464,78 | 22.400 | 1.464,98 | 1.408,61 | 1.417,39 | 00:00:00 | | 2004-09-24 | 1.435,56 | 40.800 | 1.496,21 | 1.434,31 | 1.475,09 | 00:00:00 | | 2004-09-27 | 1.427,40 | 19.800 | 1.466,40 | 1.419,31 | 1.452,51 | 00:00:00 | | 2004-09-28 | 1.435,59 | 14.200 | 1.438,05 | 1.416,60 | 1.430,22 | 00:00:00 | | 2004-09-29 | 1.420,01 | 13.200 | 1.438,98 | 1.417,83 | 1.436,71 | 00:00:00 | | 2004-09-30 | 1.396,70 | 13.000 | 1.420,05 | 1.390,68 | 1.418,11 | 00:00:00 | | 2004-10-08 | 1.422,93 | 13.800 | 1.423,20 | 1.373,93 | 1.395,67 | 00:00:00 | | 2004-10-11 | 1.413,15 | 23.200 | 1.437,57 | 1.409,22 | 1.424,22 | 00:00:00 | | 2004-10-12 | 1.384,44 | 17.000 | 1.410,61 | 1.380,69 | 1.410,61 | 00:00:00 | | 2004-10-13 | 1.386,72 | 14.200 | 1.393,65 | 1.372,06 | 1.382,36 | 00:00:00 | | 2004-10-14 | 1.332,94 | 17.200 | 1.387,36 | 1.331,13 | 1.386,86 | 00:00:00 | | 2004-10-15 | 1.330,52 | 13.600 | 1.340,12 | 1.312,55 | 1.328,47 | 00:00:00 | | 2004-10-18 | 1.335,39 | 10.200 | 1.341,78 | 1.316,32 | 1.332,52 | 00:00:00 | | 2004-10-19 | 1.337,62 | 13.000 | 1.361,81 | 1.334,46 | 1.339,06 | 00:00:00 | | 2004-10-20 | 1.330,58 | 11.800 | 1.337,71 | 1.311,88 | 1.337,71 | 00:00:00 | | 2004-10-21 | 1.310,55 | 16.400 | 1.340,96 | 1.304,54 | 1.331,22 | 00:00:00 | | 2004-10-22 | 1.329,35 | 18.000 | 1.330,56 | 1.294,04 | 1.310,85 | 00:00:00 | | 2004-10-25 | 1.311,15 | 17.600 | 1.346,88 | 1.308,89 | 1.337,25 | 00:00:00 | | 2004-10-26 | 1.324,78 | 17.000 | 1.325,20 | 1.289,87 | 1.309,62 | 00:00:00 | | 2004-10-27 | 1.342,80 | 20.800 | 1.343,03 | 1.314,87 | 1.326,92 | 00:00:00 | | 2004-10-28 | 1.341,74 | 19.600 | 1.356,63 | 1.336,75 | 1.340,81 | 00:00:00 | | 2004-10-29 | 1.320,54 | 18.000 | 1.337,28 | 1.304,07 | 1.316,60 | 00:00:00 | | 2004-11-01 | 1.305,29 | 12.000 | 1.323,10 | 1.304,29 | 1.317,66 | 00:00:00 | | 2004-11-02 | 1.301,53 | 11.000 | 1.306,28 | 1.290,99 | 1.303,88 | 00:00:00 | | 2004-11-03 | 1.326,75 | 13.200 | 1.327,50 | 1.301,32 | 1.304,57 | 00:00:00 | | 2004-11-04 | 1.304,78 | 14.000 | 1.338,26 | 1.301,36 | 1.328,11 | 00:00:00 | | 2004-11-05 | 1.305,13 | 10.000 | 1.315,94 | 1.298,71 | 1.308,65 | 00:00:00 | | 2004-11-08 | 1.304,23 | 7.400 | 1.307,62 | 1.292,91 | 1.303,52 | 00:00:00 | | 2004-11-09 | 1.307,43 | 7.200 | 1.313,15 | 1.299,94 | 1.304,37 | 00:00:00 | | 2004-11-10 | 1.354,39 | 23.400 | 1.360,71 | 1.302,70 | 1.310,32 | 00:00:00 | | 2004-11-11 | 1.347,07 | 27.400 | 1.379,86 | 1.346,03 | 1.358,65 | 00:00:00 | | 2004-11-12 | 1.352,22 | 15.800 | 1.360,33 | 1.341,12 | 1.346,84 | 00:00:00 | | 2004-11-15 | 1.370,05 | 14.200 | 1.370,62 | 1.354,48 | 1.354,48 | 00:00:00 | | 2004-11-16 | 1.370,39 | 14.200 | 1.376,19 | 1.361,28 | 1.372,58 | 00:00:00 | | 2004-11-17 | 1.356,14 | 12.200 | 1.370,79 | 1.350,52 | 1.370,70 | 00:00:00 | | 2004-11-18 | 1.367,83 | 11.600 | 1.368,06 | 1.352,89 | 1.353,50 | 00:00:00 | | 2004-11-19 | 1.379,96 | 14.200 | 1.380,08 | 1.365,24 | 1.369,81 | 00:00:00 | | 2004-11-22 | 1.383,02 | 16.600 | 1.387,34 | 1.374,41 | 1.381,58 | 00:00:00 | | 2004-11-23 | 1.371,24 | 16.400 | 1.383,79 | 1.368,14 | 1.383,53 | 00:00:00 | | 2004-11-24 | 1.359,12 | 16.400 | 1.380,77 | 1.358,45 | 1.371,32 | 00:00:00 | | 2004-11-25 | 1.358,33 | 13.400 | 1.362,16 | 1.348,41 | 1.358,41 | 00:00:00 | | 2004-11-26 | 1.356,73 | 10.400 | 1.362,49 | 1.354,80 | 1.357,54 | 00:00:00 | | 2004-11-29 | 1.337,43 | 10.000 | 1.354,57 | 1.335,61 | 1.354,57 | 00:00:00 | | 2004-11-30 | 1.340,77 | 9.200 | 1.341,48 | 1.332,29 | 1.336,00 | 00:00:00 | | 2004-12-01 | 1.334,94 | 9.600 | 1.342,55 | 1.332,97 | 1.340,92 | 00:00:00 | | 2004-12-02 | 1.333,09 | 12.800 | 1.334,06 | 1.324,55 | 1.333,57 | 00:00:00 | | 2004-12-03 | 1.337,20 | 13.600 | 1.343,71 | 1.332,86 | 1.333,01 | 00:00:00 | | 2004-12-06 | 1.339,64 | 10.600 | 1.342,83 | 1.327,38 | 1.337,81 | 00:00:00 | | 2004-12-07 | 1.323,75 | 10.200 | 1.340,88 | 1.322,82 | 1.339,82 | 00:00:00 | | 2004-12-08 | 1.326,44 | 8.600 | 1.337,87 | 1.322,05 | 1.331,28 | 00:00:00 | | 2004-12-09 | 1.338,81 | 15.200 | 1.352,45 | 1.318,47 | 1.326,74 | 00:00:00 | | 2004-12-10 | 1.317,72 | 11.000 | 1.340,36 | 1.316,64 | 1.336,63 | 00:00:00 | | 2004-12-13 | 1.309,69 | 8.600 | 1.314,40 | 1.299,80 | 1.312,60 | 00:00:00 | | 2004-12-14 | 1.307,55 | 8.000 | 1.315,89 | 1.303,15 | 1.309,07 | 00:00:00 | | 2004-12-15 | 1.313,05 | 11.400 | 1.317,82 | 1.291,85 | 1.307,34 | 00:00:00 | | 2004-12-16 | 1.305,02 | 9.000 | 1.317,62 | 1.302,48 | 1.311,03 | 00:00:00 | | 2004-12-17 | 1.290,49 | 7.600 | 1.303,94 | 1.288,24 | 1.303,94 | 00:00:00 | | 2004-12-20 | 1.275,46 | 8.000 | 1.286,07 | 1.272,15 | 1.286,07 | 00:00:00 | | 2004-12-21 | 1.275,17 | 7.000 | 1.285,70 | 1.271,03 | 1.275,09 | 00:00:00 | | 2004-12-22 | 1.307,57 | 13.400 | 1.307,73 | 1.275,06 | 1.277,18 | 00:00:00 | | 2004-12-23 | 1.282,72 | 8.400 | 1.308,59 | 1.280,72 | 1.308,58 | 00:00:00 | | 2004-12-24 | 1.285,04 | 7.200 | 1.290,66 | 1.280,38 | 1.281,32 | 00:00:00 | | 2004-12-27 | 1.280,27 | 7.200 | 1.292,31 | 1.276,73 | 1.285,41 | 00:00:00 | | 2004-12-28 | 1.278,94 | 7.800 | 1.283,63 | 1.271,91 | 1.280,93 | 00:00:00 | | 2004-12-29 | 1.274,31 | 8.800 | 1.285,55 | 1.270,89 | 1.278,69 | 00:00:00 | | 2004-12-30 | 1.273,71 | 8.800 | 1.280,57 | 1.264,15 | 1.273,15 | 00:00:00 | | 2004-12-31 | 1.266,50 | 8.400 | 1.280,83 | 1.264,49 | 1.275,39 | 00:00:00 | | 2005-01-04 | 1.242,77 | 8.200 | 1.260,78 | 1.238,18 | 1.260,78 | 00:00:00 | | 2005-01-05 | 1.251,94 | 8.600 | 1.258,58 | 1.235,75 | 1.241,68 | 00:00:00 | | 2005-01-06 | 1.239,43 | 8.000 | 1.252,73 | 1.234,24 | 1.252,49 | 00:00:00 | | 2005-01-07 | 1.244,75 | 9.000 | 1.256,31 | 1.235,51 | 1.239,32 | 00:00:00 | | 2005-01-10 | 1.252,40 | 7.200 | 1.252,72 | 1.236,09 | 1.243,58 | 00:00:00 | | 2005-01-11 | 1.257,46 | 7.800 | 1.260,87 | 1.247,83 | 1.252,71 | 00:00:00 | | 2005-01-12 | 1.256,92 | 6.800 | 1.257,19 | 1.246,42 | 1.257,17 | 00:00:00 | | 2005-01-13 | 1.256,31 | 8.800 | 1.259,50 | 1.251,02 | 1.255,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
