Mercados españoles cerrados en 6 hrs 28 min
IBEX 35
11.073,20 +89,50 (+0,81%) Euro Stoxx 50
4.973,60 +34,59 (+0,70%) Dólar/Euro
1,0742 +0,0009 (+0,09%) Petróleo Brent
89,12 +0,11 (+0,12%) Oro
2.359,80 +17,30 (+0,74%) Bitcoin EUR
59.979,04 +478,67 (+0,80%)
S&P 500 (^GSPC)
SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:07PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 5019,88 | 5057,75 | 4990,58 | 5048,42 | 5048,42 | 3.958.050.000 |
| 24 abr 2024 | 5084,86 | 5089,48 | 5047,02 | 5071,63 | 5071,63 | 3.656.740.000 |
| 23 abr 2024 | 5028,85 | 5076,12 | 5027,96 | 5070,55 | 5070,55 | 3.751.400.000 |
| 22 abr 2024 | 4987,33 | 5038,84 | 4969,40 | 5010,60 | 5010,60 | 3.820.250.000 |
| 19 abr 2024 | 5005,44 | 5019,02 | 4953,56 | 4967,23 | 4967,23 | 3.878.750.000 |
| 18 abr 2024 | 5031,52 | 5056,66 | 5001,89 | 5011,12 | 5011,12 | 3.619.760.000 |
| 17 abr 2024 | 5068,97 | 5077,96 | 5007,25 | 5022,21 | 5022,21 | 3.596.130.000 |
| 16 abr 2024 | 5064,59 | 5079,84 | 5039,83 | 5051,41 | 5051,41 | 4.006.200.000 |
| 15 abr 2024 | 5149,67 | 5168,43 | 5052,47 | 5061,82 | 5061,82 | 3.950.210.000 |
| 12 abr 2024 | 5171,51 | 5175,03 | 5107,94 | 5123,41 | 5123,41 | 3.963.220.000 |
| 11 abr 2024 | 5172,95 | 5211,78 | 5138,77 | 5199,06 | 5199,06 | 3.509.380.000 |
| 10 abr 2024 | 5167,88 | 5178,43 | 5138,70 | 5160,64 | 5160,64 | 3.845.930.000 |
| 09 abr 2024 | 5217,03 | 5224,81 | 5160,78 | 5209,91 | 5209,91 | 3.400.680.000 |
| 08 abr 2024 | 5211,37 | 5219,57 | 5197,35 | 5202,39 | 5202,39 | 3.278.180.000 |
| 05 abr 2024 | 5158,95 | 5222,18 | 5157,21 | 5204,34 | 5204,34 | 3.386.780.000 |
| 04 abr 2024 | 5244,05 | 5256,59 | 5146,06 | 5147,21 | 5147,21 | 4.075.680.000 |
| 03 abr 2024 | 5194,37 | 5228,75 | 5194,37 | 5211,49 | 5211,49 | 3.703.250.000 |
| 02 abr 2024 | 5204,29 | 5208,34 | 5184,05 | 5205,81 | 5205,81 | 3.886.590.000 |
| 01 abr 2024 | 5257,97 | 5263,95 | 5229,20 | 5243,77 | 5243,77 | 3.325.930.000 |
| 28 mar 2024 | 5248,03 | 5264,85 | 5245,82 | 5254,35 | 5254,35 | 3.998.270.000 |
| 27 mar 2024 | 5226,31 | 5249,26 | 5213,92 | 5248,49 | 5248,49 | 3.850.500.000 |
| 26 mar 2024 | 5228,85 | 5235,16 | 5203,42 | 5203,58 | 5203,58 | 3.871.790.000 |
| 25 mar 2024 | 5219,52 | 5229,09 | 5216,09 | 5218,19 | 5218,19 | 3.331.360.000 |
| 22 mar 2024 | 5242,48 | 5246,09 | 5229,87 | 5234,18 | 5234,18 | 3.374.700.000 |
| 21 mar 2024 | 5253,43 | 5261,10 | 5240,66 | 5241,53 | 5241,53 | 4.207.730.000 |
| 20 mar 2024 | 5181,69 | 5226,19 | 5171,55 | 5224,62 | 5224,62 | 4.064.850.000 |
| 19 mar 2024 | 5139,09 | 5180,31 | 5131,59 | 5178,51 | 5178,51 | 4.031.760.000 |
| 18 mar 2024 | 5154,77 | 5175,60 | 5145,47 | 5149,42 | 5149,42 | 4.036.220.000 |
| 15 mar 2024 | 5123,31 | 5136,86 | 5104,35 | 5117,09 | 5117,09 | 7.753.670.000 |
| 14 mar 2024 | 5175,14 | 5176,85 | 5123,30 | 5150,48 | 5150,48 | 4.687.970.000 |
| 13 mar 2024 | 5173,49 | 5179,14 | 5151,88 | 5165,31 | 5165,31 | 4.282.890.000 |
| 12 mar 2024 | 5134,30 | 5179,87 | 5114,48 | 5175,27 | 5175,27 | 4.080.510.000 |
| 11 mar 2024 | 5111,96 | 5124,66 | 5091,14 | 5117,94 | 5117,94 | 3.896.430.000 |
| 08 mar 2024 | 5164,46 | 5189,26 | 5117,50 | 5123,69 | 5123,69 | 4.208.870.000 |
| 07 mar 2024 | 5132,38 | 5165,62 | 5128,21 | 5157,36 | 5157,36 | 4.137.980.000 |
| 06 mar 2024 | 5108,03 | 5127,97 | 5092,22 | 5104,76 | 5104,76 | 4.559.050.000 |
| 05 mar 2024 | 5110,52 | 5114,54 | 5056,82 | 5078,65 | 5078,65 | 4.418.410.000 |
| 04 mar 2024 | 5130,99 | 5149,67 | 5127,18 | 5130,95 | 5130,95 | 4.758.440.000 |
| 01 mar 2024 | 5098,51 | 5140,33 | 5094,16 | 5137,08 | 5137,08 | 4.748.110.000 |
| 29 feb 2024 | 5085,36 | 5104,99 | 5061,89 | 5096,27 | 5096,27 | 5.219.740.000 |
| 28 feb 2024 | 5067,20 | 5077,37 | 5058,35 | 5069,76 | 5069,76 | 3.789.370.000 |
| 27 feb 2024 | 5074,60 | 5080,69 | 5057,29 | 5078,18 | 5078,18 | 3.925.950.000 |
| 26 feb 2024 | 5093,00 | 5097,66 | 5068,91 | 5069,53 | 5069,53 | 3.683.930.000 |
| 23 feb 2024 | 5100,92 | 5111,06 | 5081,46 | 5088,80 | 5088,80 | 3.672.790.000 |
| 22 feb 2024 | 5038,83 | 5094,39 | 5038,83 | 5087,03 | 5087,03 | 4.051.710.000 |
| 21 feb 2024 | 4963,03 | 4983,21 | 4946,00 | 4981,80 | 4981,80 | 3.788.390.000 |
| 20 feb 2024 | 4989,32 | 4993,71 | 4955,02 | 4975,51 | 4975,51 | 4.034.880.000 |
| 16 feb 2024 | 5031,13 | 5038,70 | 4999,52 | 5005,57 | 5005,57 | 3.833.270.000 |
| 15 feb 2024 | 5003,14 | 5032,72 | 4999,44 | 5029,73 | 5029,73 | 4.137.970.000 |
| 14 feb 2024 | 4976,44 | 5002,52 | 4956,45 | 5000,62 | 5000,62 | 3.845.600.000 |
| 13 feb 2024 | 4967,94 | 4971,30 | 4920,31 | 4953,17 | 4953,17 | 4.302.190.000 |
| 12 feb 2024 | 5026,83 | 5048,39 | 5016,83 | 5021,84 | 5021,84 | 3.805.740.000 |
| 09 feb 2024 | 5004,17 | 5030,06 | 5000,34 | 5026,61 | 5026,61 | 3.912.990.000 |
| 08 feb 2024 | 4995,16 | 5000,40 | 4987,09 | 4997,91 | 4997,91 | 4.341.860.000 |
| 07 feb 2024 | 4973,05 | 4999,89 | 4969,05 | 4995,06 | 4995,06 | 4.895.590.000 |
| 06 feb 2024 | 4950,16 | 4957,77 | 4934,88 | 4954,23 | 4954,23 | 4.440.880.000 |
| 05 feb 2024 | 4957,19 | 4957,19 | 4918,09 | 4942,81 | 4942,81 | 4.023.640.000 |
| 02 feb 2024 | 4916,06 | 4975,29 | 4907,99 | 4958,61 | 4958,61 | 3.974.350.000 |
| 01 feb 2024 | 4861,11 | 4906,97 | 4853,52 | 4906,19 | 4906,19 | 4.386.090.000 |
| 31 ene 2024 | 4899,19 | 4906,75 | 4845,15 | 4845,65 | 4845,65 | 4.696.120.000 |
| 30 ene 2024 | 4925,89 | 4931,09 | 4916,27 | 4924,97 | 4924,97 | 3.836.130.000 |
| 29 ene 2024 | 4892,95 | 4929,31 | 4887,40 | 4927,93 | 4927,93 | 3.525.160.000 |
| 26 ene 2024 | 4888,91 | 4906,69 | 4881,47 | 4890,97 | 4890,97 | 3.353.400.000 |
| 25 ene 2024 | 4886,66 | 4898,15 | 4869,34 | 4894,16 | 4894,16 | 4.020.430.000 |
| 24 ene 2024 | 4888,56 | 4903,68 | 4865,94 | 4868,55 | 4868,55 | 4.330.030.000 |
| 23 ene 2024 | 4856,80 | 4866,48 | 4844,37 | 4864,60 | 4864,60 | 3.912.800.000 |
| 22 ene 2024 | 4853,42 | 4868,41 | 4844,05 | 4850,43 | 4850,43 | 4.297.610.000 |
| 19 ene 2024 | 4796,28 | 4842,07 | 4785,87 | 4839,81 | 4839,81 | 4.287.200.000 |
| 18 ene 2024 | 4760,10 | 4785,79 | 4740,57 | 4780,94 | 4780,94 | 4.019.000.000 |
| 17 ene 2024 | 4739,13 | 4744,23 | 4714,82 | 4739,21 | 4739,21 | 3.928.600.000 |
| 16 ene 2024 | 4772,35 | 4782,34 | 4747,12 | 4765,98 | 4765,98 | 4.260.550.000 |
| 12 ene 2024 | 4791,18 | 4802,40 | 4768,98 | 4783,83 | 4783,83 | 3.486.340.000 |
| 11 ene 2024 | 4792,13 | 4798,50 | 4739,58 | 4780,24 | 4780,24 | 3.759.890.000 |
| 10 ene 2024 | 4759,94 | 4790,80 | 4756,20 | 4783,45 | 4783,45 | 3.498.680.000 |
| 09 ene 2024 | 4741,93 | 4765,47 | 4730,35 | 4756,50 | 4756,50 | 3.529.960.000 |
| 08 ene 2024 | 4703,70 | 4764,54 | 4699,82 | 4763,54 | 4763,54 | 3.742.320.000 |
| 05 ene 2024 | 4690,57 | 4721,49 | 4682,11 | 4697,24 | 4697,24 | 3.844.370.000 |
| 04 ene 2024 | 4697,42 | 4726,78 | 4687,53 | 4688,68 | 4688,68 | 3.715.480.000 |
| 03 ene 2024 | 4725,07 | 4729,29 | 4699,71 | 4704,81 | 4704,81 | 3.950.760.000 |
| 02 ene 2024 | 4745,20 | 4754,33 | 4722,67 | 4742,83 | 4742,83 | 3.743.050.000 |
| 29 dic 2023 | 4782,88 | 4788,43 | 4751,99 | 4769,83 | 4769,83 | 3.126.060.000 |
| 28 dic 2023 | 4786,44 | 4793,30 | 4780,98 | 4783,35 | 4783,35 | 2.698.860.000 |
| 27 dic 2023 | 4773,45 | 4785,39 | 4768,90 | 4781,58 | 4781,58 | 2.748.450.000 |
| 26 dic 2023 | 4758,86 | 4784,72 | 4758,45 | 4774,75 | 4774,75 | 2.513.910.000 |
| 22 dic 2023 | 4753,92 | 4772,94 | 4736,77 | 4754,63 | 4754,63 | 3.046.770.000 |
| 21 dic 2023 | 4724,29 | 4748,71 | 4708,35 | 4746,75 | 4746,75 | 3.431.180.000 |
| 20 dic 2023 | 4764,73 | 4778,01 | 4697,82 | 4698,35 | 4698,35 | 4.201.320.000 |
| 19 dic 2023 | 4743,72 | 4768,69 | 4743,72 | 4768,37 | 4768,37 | 4.026.970.000 |
| 18 dic 2023 | 4725,58 | 4749,52 | 4725,58 | 4740,56 | 4740,56 | 4.060.340.000 |
| 15 dic 2023 | 4714,23 | 4725,53 | 4704,69 | 4719,19 | 4719,19 | 8.218.980.000 |
| 14 dic 2023 | 4721,04 | 4738,57 | 4694,34 | 4719,55 | 4719,55 | 6.314.040.000 |
| 13 dic 2023 | 4646,20 | 4709,69 | 4643,23 | 4707,09 | 4707,09 | 5.063.650.000 |
| 12 dic 2023 | 4618,30 | 4643,93 | 4608,09 | 4643,70 | 4643,70 | 3.808.380.000 |
| 11 dic 2023 | 4593,39 | 4623,71 | 4593,39 | 4622,44 | 4622,44 | 3.823.210.000 |
| 08 dic 2023 | 4576,20 | 4609,23 | 4574,06 | 4604,37 | 4604,37 | 3.707.010.000 |
| 07 dic 2023 | 4568,84 | 4590,92 | 4565,22 | 4585,59 | 4585,59 | 3.818.880.000 |
| 06 dic 2023 | 4586,23 | 4590,74 | 4546,50 | 4549,34 | 4549,34 | 4.245.680.000 |
| 05 dic 2023 | 4557,25 | 4578,56 | 4551,68 | 4567,18 | 4567,18 | 3.909.950.000 |
| 04 dic 2023 | 4564,37 | 4572,37 | 4546,72 | 4569,78 | 4569,78 | 4.369.910.000 |
| 01 dic 2023 | 4559,43 | 4599,39 | 4554,71 | 4594,63 | 4594,63 | 4.397.120.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.