Mercados españoles abiertos en 6 hrs 30 min

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
5.088,80+1,77 (+0,03%)
Al cierre: 05:14PM EST
Intervalo de fechas:
25 feb 2023 - 25 feb 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 feb 20245100,925111,065081,465088,805088,803.672.790.000
22 feb 20245038,835094,395038,835087,035087,034.051.710.000
21 feb 20244963,034983,214946,004981,804981,803.788.390.000
20 feb 20244989,324993,714955,024975,514975,514.034.880.000
16 feb 20245031,135038,704999,525005,575005,573.833.270.000
15 feb 20245003,145032,724999,445029,735029,734.137.970.000
14 feb 20244976,445002,524956,455000,625000,623.845.600.000
13 feb 20244967,944971,304920,314953,174953,174.302.190.000
12 feb 20245026,835048,395016,835021,845021,843.805.740.000
09 feb 20245004,175030,065000,345026,615026,613.912.990.000
08 feb 20244995,165000,404987,094997,914997,914.341.860.000
07 feb 20244973,054999,894969,054995,064995,064.895.590.000
06 feb 20244950,164957,774934,884954,234954,234.440.880.000
05 feb 20244957,194957,194918,094942,814942,814.023.640.000
02 feb 20244916,064975,294907,994958,614958,613.974.350.000
01 feb 20244861,114906,974853,524906,194906,194.386.090.000
31 ene 20244899,194906,754845,154845,654845,654.696.120.000
30 ene 20244925,894931,094916,274924,974924,973.836.130.000
29 ene 20244892,954929,314887,404927,934927,933.525.160.000
26 ene 20244888,914906,694881,474890,974890,973.353.400.000
25 ene 20244886,664898,154869,344894,164894,164.020.430.000
24 ene 20244888,564903,684865,944868,554868,554.330.030.000
23 ene 20244856,804866,484844,374864,604864,603.912.800.000
22 ene 20244853,424868,414844,054850,434850,434.297.610.000
19 ene 20244796,284842,074785,874839,814839,814.287.200.000
18 ene 20244760,104785,794740,574780,944780,944.019.000.000
17 ene 20244739,134744,234714,824739,214739,213.928.600.000
16 ene 20244772,354782,344747,124765,984765,984.260.550.000
12 ene 20244791,184802,404768,984783,834783,833.486.340.000
11 ene 20244792,134798,504739,584780,244780,243.759.890.000
10 ene 20244759,944790,804756,204783,454783,453.498.680.000
09 ene 20244741,934765,474730,354756,504756,503.529.960.000
08 ene 20244703,704764,544699,824763,544763,543.742.320.000
05 ene 20244690,574721,494682,114697,244697,243.844.370.000
04 ene 20244697,424726,784687,534688,684688,683.715.480.000
03 ene 20244725,074729,294699,714704,814704,813.950.760.000
02 ene 20244745,204754,334722,674742,834742,833.743.050.000
29 dic 20234782,884788,434751,994769,834769,833.126.060.000
28 dic 20234786,444793,304780,984783,354783,352.698.860.000
27 dic 20234773,454785,394768,904781,584781,582.748.450.000
26 dic 20234758,864784,724758,454774,754774,752.513.910.000
22 dic 20234753,924772,944736,774754,634754,633.046.770.000
21 dic 20234724,294748,714708,354746,754746,753.431.180.000
20 dic 20234764,734778,014697,824698,354698,354.201.320.000
19 dic 20234743,724768,694743,724768,374768,374.026.970.000
18 dic 20234725,584749,524725,584740,564740,564.060.340.000
15 dic 20234714,234725,534704,694719,194719,198.218.980.000
14 dic 20234721,044738,574694,344719,554719,556.314.040.000
13 dic 20234646,204709,694643,234707,094707,095.063.650.000
12 dic 20234618,304643,934608,094643,704643,703.808.380.000
11 dic 20234593,394623,714593,394622,444622,443.823.210.000
08 dic 20234576,204609,234574,064604,374604,373.707.010.000
07 dic 20234568,844590,924565,224585,594585,593.818.880.000
06 dic 20234586,234590,744546,504549,344549,344.245.680.000
05 dic 20234557,254578,564551,684567,184567,183.909.950.000
04 dic 20234564,374572,374546,724569,784569,784.369.910.000
01 dic 20234559,434599,394554,714594,634594,634.397.120.000
30 nov 20234554,874569,894537,244567,804567,805.399.300.000
29 nov 20234571,844587,644547,154550,584550,584.418.760.000
28 nov 20234545,554568,144540,514554,894554,893.586.240.000
27 nov 20234554,864560,524546,324550,434550,433.403.990.000
24 nov 20234555,844560,314552,804559,344559,341.639.500.000
22 nov 20234553,044568,434545,054556,624556,623.042.810.000
21 nov 20234538,774542,144525,514538,194538,193.511.080.000
20 nov 20234511,704557,114510,364547,384547,383.644.790.000
17 nov 20234509,554520,124499,664514,024514,023.777.240.000
16 nov 20234497,084511,994487,834508,244508,243.964.520.000
15 nov 20234505,304521,174495,314502,884502,884.347.170.000
14 nov 20234458,974508,674458,974495,704495,704.700.350.000
13 nov 20234406,664421,764393,824411,554411,553.326.240.000
10 nov 20234364,154418,034353,344415,244415,243.665.080.000
09 nov 20234391,414393,404343,944347,354347,353.900.780.000
08 nov 20234384,374391,204359,764382,784382,783.729.510.000
07 nov 20234366,214386,264355,414378,384378,383.791.230.000
06 nov 20234364,274372,214347,534365,984365,983.656.340.000
03 nov 20234334,234373,624334,234358,344358,344.570.960.000
02 nov 20234268,264319,724268,264317,784317,784.669.780.000
01 nov 20234201,274245,644197,744237,864237,864.224.900.000
31 oct 20234171,334195,554153,124193,804193,804.249.470.000
30 oct 20234139,394177,474132,944166,824166,823.911.140.000
27 oct 20234152,934156,704103,784117,374117,374.019.500.000
26 oct 20234175,994183,604127,904137,234137,234.277.640.000
25 oct 20234232,424232,424181,424186,774186,773.869.370.000
24 oct 20234235,794259,384219,434247,684247,683.821.820.000
23 oct 20234210,404255,844189,224217,044217,043.776.100.000
20 oct 20234273,854276,564223,034224,164224,164.004.030.000
19 oct 20234321,364339,544269,694278,004278,003.969.730.000
18 oct 20234357,354364,204303,844314,604314,603.686.030.000
17 oct 20234345,234393,574337,544373,204373,203.794.850.000
16 oct 20234342,374383,334342,374373,634373,633.409.960.000
13 oct 20234360,494377,104311,974327,784327,783.566.560.000
12 oct 20234380,944385,854325,434349,614349,613.713.140.000
11 oct 20234366,594378,644345,344376,954376,953.601.660.000
10 oct 20234339,754385,464339,644358,244358,243.520.240.000
09 oct 20234289,024341,734283,794335,664335,663.174.630.000
06 oct 20234234,794324,104219,554308,504308,503.902.030.000
05 oct 20234259,314267,134225,914258,194258,193.581.470.000
04 oct 20234233,834268,504220,484263,754263,753.777.600.000
03 oct 20234269,754281,154216,454229,454229,453.953.830.000
02 oct 20234284,524300,584260,214288,394288,393.938.660.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...