Mercados españoles cerrados
IBEX 35
8.484,50 +78,50 (+0,93%) Euro Stoxx 50
3.657,03 +16,48 (+0,45%) Dólar/Euro
1,0566 -0,0021 (-0,20%) Petróleo Brent
112,69 +0,14 (+0,12%) Oro
1.845,10 +3,00 (+0,16%) BTC-EUR
28.361,27 +355,90 (+1,27%)
S&P 500 (^GSPC)
SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2022 | 3927,76 | 3943,42 | 3810,32 | 3901,36 | 3901,36 | 4.278.520.000 |
| 19 may 2022 | 3899,00 | 3945,96 | 3876,58 | 3900,79 | 3900,79 | 4.212.140.000 |
| 18 may 2022 | 4051,98 | 4051,98 | 3911,91 | 3923,68 | 3923,68 | 4.428.960.000 |
| 17 may 2022 | 4052,00 | 4090,72 | 4033,93 | 4088,85 | 4088,85 | 3.846.580.000 |
| 16 may 2022 | 4013,02 | 4046,46 | 3983,99 | 4008,01 | 4008,01 | 3.824.320.000 |
| 13 may 2022 | 3963,90 | 4038,88 | 3963,90 | 4023,89 | 4023,89 | 4.142.950.000 |
| 12 may 2022 | 3903,95 | 3964,80 | 3858,87 | 3930,08 | 3930,08 | 4.964.130.000 |
| 11 may 2022 | 3990,08 | 4049,09 | 3928,82 | 3935,18 | 3935,18 | 4.683.220.000 |
| 10 may 2022 | 4035,18 | 4068,82 | 3958,17 | 4001,05 | 4001,05 | 4.630.150.000 |
| 09 may 2022 | 4081,27 | 4081,27 | 3975,48 | 3991,24 | 3991,24 | 4.746.120.000 |
| 06 may 2022 | 4128,17 | 4157,69 | 4067,91 | 4123,34 | 4123,34 | 4.254.300.000 |
| 05 may 2022 | 4270,43 | 4270,43 | 4106,01 | 4146,87 | 4146,87 | 4.197.620.000 |
| 04 may 2022 | 4181,18 | 4307,66 | 4148,91 | 4300,17 | 4300,17 | 4.236.210.000 |
| 03 may 2022 | 4159,78 | 4200,10 | 4147,08 | 4175,48 | 4175,48 | 3.877.530.000 |
| 02 may 2022 | 4130,61 | 4169,81 | 4062,51 | 4155,38 | 4155,38 | 4.474.060.000 |
| 29 abr 2022 | 4253,75 | 4269,68 | 4124,28 | 4131,93 | 4131,93 | 3.943.480.000 |
| 28 abr 2022 | 4222,58 | 4308,45 | 4188,63 | 4287,50 | 4287,50 | 3.969.440.000 |
| 27 abr 2022 | 4186,52 | 4240,71 | 4162,90 | 4183,96 | 4183,96 | 3.876.340.000 |
| 26 abr 2022 | 4278,14 | 4278,14 | 4175,04 | 4175,20 | 4175,20 | 3.760.420.000 |
| 25 abr 2022 | 4255,34 | 4299,02 | 4200,82 | 4296,12 | 4296,12 | 4.061.070.000 |
| 22 abr 2022 | 4385,83 | 4385,83 | 4267,62 | 4271,78 | 4271,78 | 3.930.660.000 |
| 21 abr 2022 | 4489,17 | 4512,94 | 4384,47 | 4393,66 | 4393,66 | 3.833.570.000 |
| 20 abr 2022 | 4472,26 | 4488,29 | 4448,76 | 4459,45 | 4459,45 | 3.678.040.000 |
| 19 abr 2022 | 4390,63 | 4471,03 | 4390,63 | 4462,21 | 4462,21 | 3.197.930.000 |
| 18 abr 2022 | 4385,63 | 4410,31 | 4370,30 | 4391,69 | 4391,69 | 3.509.340.000 |
| 14 abr 2022 | 4449,12 | 4460,46 | 4390,77 | 4392,59 | 4392,59 | 3.634.740.000 |
| 13 abr 2022 | 4394,30 | 4453,92 | 4392,70 | 4446,59 | 4446,59 | 3.273.140.000 |
| 12 abr 2022 | 4437,59 | 4471,00 | 4381,34 | 4397,45 | 4397,45 | 3.451.990.000 |
| 11 abr 2022 | 4462,64 | 4464,35 | 4408,38 | 4412,53 | 4412,53 | 3.452.540.000 |
| 08 abr 2022 | 4494,15 | 4520,41 | 4474,60 | 4488,28 | 4488,28 | 3.453.040.000 |
| 07 abr 2022 | 4474,65 | 4521,16 | 4450,30 | 4500,21 | 4500,21 | 4.054.010.000 |
| 06 abr 2022 | 4494,17 | 4503,94 | 4450,04 | 4481,15 | 4481,15 | 4.137.080.000 |
| 05 abr 2022 | 4572,45 | 4593,45 | 4514,17 | 4525,12 | 4525,12 | 3.906.230.000 |
| 04 abr 2022 | 4547,97 | 4583,50 | 4539,21 | 4582,64 | 4582,64 | 3.833.500.000 |
| 01 abr 2022 | 4540,32 | 4548,70 | 4507,57 | 4545,86 | 4545,86 | 3.828.290.000 |
| 31 mar 2022 | 4599,02 | 4603,07 | 4530,41 | 4530,41 | 4530,41 | 3.782.040.000 |
| 30 mar 2022 | 4624,20 | 4627,77 | 4581,32 | 4602,45 | 4602,45 | 3.665.390.000 |
| 29 mar 2022 | 4602,86 | 4637,30 | 4589,66 | 4631,60 | 4631,60 | 4.239.660.000 |
| 28 mar 2022 | 4541,09 | 4575,65 | 4517,69 | 4575,52 | 4575,52 | 3.696.850.000 |
| 25 mar 2022 | 4522,91 | 4546,03 | 4501,07 | 4543,06 | 4543,06 | 3.577.520.000 |
| 24 mar 2022 | 4469,98 | 4520,58 | 4465,17 | 4520,16 | 4520,16 | 3.573.430.000 |
| 23 mar 2022 | 4493,10 | 4501,07 | 4455,81 | 4456,24 | 4456,24 | 4.014.360.000 |
| 22 mar 2022 | 4469,10 | 4522,00 | 4469,10 | 4511,61 | 4511,61 | 3.962.880.000 |
| 21 mar 2022 | 4462,40 | 4481,75 | 4424,30 | 4461,18 | 4461,18 | 3.961.050.000 |
| 18 mar 2022 | 4407,34 | 4465,40 | 4390,57 | 4463,12 | 4463,12 | 6.681.510.000 |
| 17 mar 2022 | 4345,11 | 4412,67 | 4335,65 | 4411,67 | 4411,67 | 4.174.170.000 |
| 16 mar 2022 | 4288,14 | 4358,90 | 4251,99 | 4357,86 | 4357,86 | 5.002.240.000 |
| 15 mar 2022 | 4188,82 | 4271,05 | 4187,90 | 4262,45 | 4262,45 | 4.331.170.000 |
| 14 mar 2022 | 4202,75 | 4247,57 | 4161,72 | 4173,11 | 4173,11 | 4.757.600.000 |
| 11 mar 2022 | 4279,50 | 4291,01 | 4200,49 | 4204,31 | 4204,31 | 3.877.430.000 |
| 10 mar 2022 | 4252,55 | 4268,28 | 4209,80 | 4259,52 | 4259,52 | 4.008.690.000 |
| 09 mar 2022 | 4223,10 | 4299,40 | 4223,10 | 4277,88 | 4277,88 | 4.220.180.000 |
| 08 mar 2022 | 4202,66 | 4276,94 | 4157,87 | 4170,70 | 4170,70 | 6.237.000.000 |
| 07 mar 2022 | 4327,01 | 4327,01 | 4199,85 | 4201,09 | 4201,09 | 5.506.330.000 |
| 04 mar 2022 | 4342,12 | 4342,12 | 4284,98 | 4328,87 | 4328,87 | 4.558.250.000 |
| 03 mar 2022 | 4401,31 | 4416,78 | 4345,56 | 4363,49 | 4363,49 | 4.062.080.000 |
| 02 mar 2022 | 4322,56 | 4401,48 | 4322,56 | 4386,54 | 4386,54 | 4.409.090.000 |
| 01 mar 2022 | 4363,14 | 4378,45 | 4279,54 | 4306,26 | 4306,26 | 4.679.400.000 |
| 28 feb 2022 | 4354,17 | 4388,84 | 4315,12 | 4373,94 | 4373,94 | 4.594.010.000 |
| 25 feb 2022 | 4298,38 | 4385,34 | 4286,83 | 4384,65 | 4384,65 | 3.941.780.000 |
| 24 feb 2022 | 4155,77 | 4294,73 | 4114,65 | 4288,70 | 4288,70 | 5.070.560.000 |
| 23 feb 2022 | 4324,93 | 4341,51 | 4221,51 | 4225,50 | 4225,50 | 3.814.340.000 |
| 22 feb 2022 | 4332,74 | 4362,12 | 4267,11 | 4304,76 | 4304,76 | 4.007.780.000 |
| 18 feb 2022 | 4384,57 | 4394,60 | 4327,22 | 4348,87 | 4348,87 | 3.871.340.000 |
| 17 feb 2022 | 4456,06 | 4456,06 | 4373,81 | 4380,26 | 4380,26 | 3.596.510.000 |
| 16 feb 2022 | 4455,75 | 4489,55 | 4429,68 | 4475,01 | 4475,01 | 3.478.750.000 |
| 15 feb 2022 | 4429,28 | 4472,77 | 4429,28 | 4471,07 | 4471,07 | 3.363.200.000 |
| 14 feb 2022 | 4412,61 | 4426,22 | 4364,84 | 4401,67 | 4401,67 | 3.466.170.000 |
| 11 feb 2022 | 4506,27 | 4526,33 | 4401,41 | 4418,64 | 4418,64 | 4.164.960.000 |
| 10 feb 2022 | 4553,24 | 4588,92 | 4484,31 | 4504,08 | 4504,08 | 4.490.500.000 |
| 09 feb 2022 | 4547,00 | 4590,03 | 4547,00 | 4587,18 | 4587,18 | 3.662.810.000 |
| 08 feb 2022 | 4480,02 | 4531,32 | 4465,40 | 4521,54 | 4521,54 | 3.509.330.000 |
| 07 feb 2022 | 4505,75 | 4521,86 | 4471,47 | 4483,87 | 4483,87 | 3.291.600.000 |
| 04 feb 2022 | 4482,79 | 4539,66 | 4451,50 | 4500,53 | 4500,53 | 3.673.700.000 |
| 03 feb 2022 | 4535,41 | 4542,88 | 4470,39 | 4477,44 | 4477,44 | 3.596.830.000 |
| 02 feb 2022 | 4566,39 | 4595,31 | 4544,32 | 4589,38 | 4589,38 | 3.777.170.000 |
| 01 feb 2022 | 4519,57 | 4550,49 | 4483,53 | 4546,54 | 4546,54 | 3.796.450.000 |
| 31 ene 2022 | 4431,79 | 4516,89 | 4414,02 | 4515,55 | 4515,55 | 4.001.950.000 |
| 28 ene 2022 | 4336,19 | 4432,72 | 4292,46 | 4431,85 | 4431,85 | 3.936.030.000 |
| 27 ene 2022 | 4380,58 | 4428,74 | 4309,50 | 4326,51 | 4326,51 | 4.074.330.000 |
| 26 ene 2022 | 4408,43 | 4453,23 | 4304,80 | 4349,93 | 4349,93 | 4.046.270.000 |
| 25 ene 2022 | 4366,64 | 4411,01 | 4287,11 | 4356,45 | 4356,45 | 3.989.420.000 |
| 24 ene 2022 | 4356,32 | 4417,35 | 4222,62 | 4410,13 | 4410,13 | 5.172.540.000 |
| 21 ene 2022 | 4471,38 | 4494,52 | 4395,34 | 4397,94 | 4397,94 | 3.945.810.000 |
| 20 ene 2022 | 4547,35 | 4602,11 | 4477,95 | 4482,73 | 4482,73 | 3.473.060.000 |
| 19 ene 2022 | 4588,03 | 4611,55 | 4530,20 | 4532,76 | 4532,76 | 3.387.370.000 |
| 18 ene 2022 | 4632,24 | 4632,24 | 4568,70 | 4577,11 | 4577,11 | 3.324.960.000 |
| 14 ene 2022 | 4637,99 | 4665,13 | 4614,75 | 4662,85 | 4662,85 | 3.483.530.000 |
| 13 ene 2022 | 4733,56 | 4744,13 | 4650,29 | 4659,03 | 4659,03 | 3.539.830.000 |
| 12 ene 2022 | 4728,59 | 4748,83 | 4706,71 | 4726,35 | 4726,35 | 3.060.040.000 |
| 11 ene 2022 | 4669,14 | 4714,13 | 4638,27 | 4713,07 | 4713,07 | 3.421.600.000 |
| 10 ene 2022 | 4655,34 | 4673,02 | 4582,24 | 4670,29 | 4670,29 | 3.621.800.000 |
| 07 ene 2022 | 4697,66 | 4707,95 | 4662,74 | 4677,03 | 4677,03 | 3.279.870.000 |
| 06 ene 2022 | 4693,39 | 4725,01 | 4671,26 | 4696,05 | 4696,05 | 3.371.250.000 |
| 05 ene 2022 | 4787,99 | 4797,70 | 4699,44 | 4700,58 | 4700,58 | 3.733.540.000 |
| 04 ene 2022 | 4804,51 | 4818,62 | 4774,27 | 4793,54 | 4793,54 | 3.641.050.000 |
| 03 ene 2022 | 4778,14 | 4796,64 | 4758,17 | 4796,56 | 4796,56 | 2.775.190.000 |
| 31 dic 2021 | 4775,21 | 4786,83 | 4765,75 | 4766,18 | 4766,18 | 2.446.190.000 |
| 30 dic 2021 | 4794,23 | 4808,93 | 4775,33 | 4778,73 | 4778,73 | 2.390.990.000 |
| 29 dic 2021 | 4788,64 | 4804,06 | 4778,08 | 4793,06 | 4793,06 | 2.369.370.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
