Mercados españoles cerrados

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4.136,48-43,28 (-1,04%)
Al cierre: 04:54PM EST
Intervalo de fechas:
04 feb 2022 - 04 feb 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 feb 20234136,694182,364123,364136,484136,484.694.510.000
02 feb 20234158,684195,444141,884179,764179,765.624.360.000
01 feb 20234070,074148,954037,204119,214119,214.856.930.000
31 ene 20234020,854077,164020,444076,604076,604.679.320.000
30 ene 20234049,274063,854015,554017,774017,773.802.000.000
27 ene 20234053,724094,214048,704070,564070,563.907.760.000
26 ene 20234036,084061,574013,294060,434060,433.809.590.000
25 ene 20233982,714019,553949,064016,224016,223.724.020.000
24 ene 20234001,744023,923989,794016,954016,953.320.430.000
23 ene 20233978,144039,313971,644019,814019,813.945.210.000
20 ene 20233909,043972,963897,863972,613972,614.013.360.000
19 ene 20233911,843922,943885,543898,853898,853.991.500.000
18 ene 20234002,254014,163926,593928,863928,864.298.710.000
17 ene 20233999,284015,393984,573990,973990,974.235.560.000
13 ene 20233960,604003,953947,673999,093999,093.939.700.000
12 ene 20233977,573997,763937,563983,173983,174.440.260.000
11 ene 20233932,353970,073928,543969,613969,614.303.360.000
10 ene 20233888,573919,833877,293919,253919,253.851.030.000
09 ene 20233910,823950,573890,423892,093892,094.311.770.000
06 ene 20233823,373906,193809,563895,083895,083.923.560.000
05 ene 20233839,743839,743802,423808,103808,103.893.450.000
04 ene 20233840,363873,163815,773852,973852,974.414.080.000
03 ene 20233853,293878,463794,333824,143824,143.959.140.000
30 dic 20223829,063839,853800,343839,503839,502.979.870.000
29 dic 20223805,453858,193805,453849,283849,283.003.680.000
28 dic 20223829,563848,323780,783783,223783,223.083.520.000
27 dic 20223843,343846,653813,223829,253829,253.030.300.000
23 dic 20223815,113845,803797,013844,823844,822.819.280.000
22 dic 20223853,263853,263764,493822,393822,393.956.950.000
21 dic 20223839,493889,823839,493878,443878,443.775.200.000
20 dic 20223810,473838,243795,623821,623821,623.985.370.000
19 dic 20223853,793854,863800,043817,663817,663.969.610.000
16 dic 20223890,913890,913827,913852,363852,367.493.660.000
15 dic 20223958,373958,373879,453895,753895,754.493.900.000
14 dic 20224015,544053,763965,653995,323995,324.472.340.000
13 dic 20224069,384100,963993,034019,654019,655.079.360.000
12 dic 20223939,293990,713935,303990,563990,563.904.130.000
09 dic 20223954,173977,023933,043934,383934,383.888.260.000
08 dic 20223947,793974,193935,833963,513963,514.006.900.000
07 dic 20223933,283957,573922,683933,923933,924.118.050.000
06 dic 20223996,634001,513918,393941,263941,264.368.380.000
05 dic 20224052,024052,453984,493998,843998,844.280.820.000
02 dic 20224040,174080,484026,634071,704071,704.012.620.000
01 dic 20224087,144100,514050,874076,574076,574.527.130.000
30 nov 20223957,184080,113938,584080,114080,116.579.360.000
29 nov 20223964,193976,773937,653957,633957,633.546.040.000
28 nov 20224005,364012,273955,773963,943963,943.615.430.000
25 nov 20224023,344034,024020,764026,124026,121.706.460.000
23 nov 20224000,304033,783998,664027,264027,263.279.720.000
22 nov 20223965,514005,883956,884003,584003,583.887.990.000
21 nov 20223956,233962,003933,343949,943949,943.850.690.000
18 nov 20223966,393979,893935,983965,343965,344.037.360.000
17 nov 20223919,263954,333906,543946,563946,564.051.780.000
16 nov 20223976,823983,093954,343958,793958,794.165.320.000
15 nov 20224006,414028,843953,173991,733991,735.015.310.000
14 nov 20223977,974008,973956,403957,253957,254.561.930.000
11 nov 20223963,724001,483944,823992,933992,935.593.310.000
10 nov 20223859,893958,333859,893956,373956,375.781.260.000
09 nov 20223810,943818,203744,223748,573748,574.645.010.000
08 nov 20223817,023859,403786,283828,113828,114.607.640.000
07 nov 20223780,713813,953764,703806,803806,804.341.620.000
04 nov 20223766,983796,343708,843770,553770,555.400.180.000
03 nov 20223733,253750,593698,153719,893719,894.625.290.000
02 nov 20223852,903894,443758,683759,693759,694.899.000.000
01 nov 20223901,793911,793843,803856,103856,104.481.210.000
31 oct 20223881,853893,733863,183871,983871,984.820.620.000
28 oct 20223808,263905,423808,263901,063901,064.459.410.000
27 oct 20223834,693859,953803,793807,303807,304.687.320.000
26 oct 20223825,973886,153824,073830,603830,604.817.310.000
25 oct 20223799,443862,853799,443859,113859,114.843.120.000
24 oct 20223762,013810,743741,653797,343797,344.747.930.000
21 oct 20223657,103757,893647,423752,753752,755.078.020.000
20 oct 20223689,053736,003656,443665,783665,784.496.620.000
19 oct 20223703,113728,583666,513695,163695,164.223.800.000
18 oct 20223746,263762,793686,533719,983719,984.483.740.000
17 oct 20223638,653689,733638,653677,953677,954.352.780.000
14 oct 20223690,413712,003579,683583,073583,074.243.030.000
13 oct 20223520,373685,413491,583669,913669,915.021.680.000
12 oct 20223590,833608,343573,863577,033577,034.006.830.000
11 oct 20223595,863640,663568,453588,843588,844.759.030.000
10 oct 20223647,513652,173588,103612,393612,393.834.320.000
07 oct 20223706,743706,743620,733639,663639,664.449.660.000
06 oct 20223771,973797,933739,223744,523744,524.252.100.000
05 oct 20223753,253806,913722,663783,283783,284.293.180.000
04 oct 20223726,463791,923726,463790,933790,935.146.580.000
03 oct 20223609,783698,353604,933678,433678,434.806.680.000
30 sept 20223633,483671,443584,133585,623585,625.645.360.000
29 sept 20223687,013687,013610,403640,473640,474.681.810.000
28 sept 20223651,943736,743640,613719,043719,044.684.850.000
27 sept 20223686,443717,533623,293647,293647,294.577.740.000
26 sept 20223682,723715,673644,763655,043655,044.886.140.000
23 sept 20223727,143727,143647,473693,233693,235.144.270.000
22 sept 20223782,363790,903749,453757,993757,994.284.600.000
21 sept 20223871,403907,073789,493789,933789,934.078.330.000
20 sept 20223875,233876,013827,543855,933855,934.058.050.000
19 sept 20223849,913900,453838,503899,893899,893.766.850.000
16 sept 20223880,953880,953837,083873,333873,337.954.650.000
15 sept 20223932,413959,143888,283901,353901,354.441.830.000
14 sept 20223940,733961,943912,183946,013946,014.293.240.000
13 sept 20224037,124037,123921,283932,693932,694.224.550.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...