Mercados españoles cerrados

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3.901,36+0,57 (+0,01%)
Al cierre: 05:03PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20223927,763943,423810,323901,363901,364.278.520.000
19 may 20223899,003945,963876,583900,793900,794.212.140.000
18 may 20224051,984051,983911,913923,683923,684.428.960.000
17 may 20224052,004090,724033,934088,854088,853.846.580.000
16 may 20224013,024046,463983,994008,014008,013.824.320.000
13 may 20223963,904038,883963,904023,894023,894.142.950.000
12 may 20223903,953964,803858,873930,083930,084.964.130.000
11 may 20223990,084049,093928,823935,183935,184.683.220.000
10 may 20224035,184068,823958,174001,054001,054.630.150.000
09 may 20224081,274081,273975,483991,243991,244.746.120.000
06 may 20224128,174157,694067,914123,344123,344.254.300.000
05 may 20224270,434270,434106,014146,874146,874.197.620.000
04 may 20224181,184307,664148,914300,174300,174.236.210.000
03 may 20224159,784200,104147,084175,484175,483.877.530.000
02 may 20224130,614169,814062,514155,384155,384.474.060.000
29 abr 20224253,754269,684124,284131,934131,933.943.480.000
28 abr 20224222,584308,454188,634287,504287,503.969.440.000
27 abr 20224186,524240,714162,904183,964183,963.876.340.000
26 abr 20224278,144278,144175,044175,204175,203.760.420.000
25 abr 20224255,344299,024200,824296,124296,124.061.070.000
22 abr 20224385,834385,834267,624271,784271,783.930.660.000
21 abr 20224489,174512,944384,474393,664393,663.833.570.000
20 abr 20224472,264488,294448,764459,454459,453.678.040.000
19 abr 20224390,634471,034390,634462,214462,213.197.930.000
18 abr 20224385,634410,314370,304391,694391,693.509.340.000
14 abr 20224449,124460,464390,774392,594392,593.634.740.000
13 abr 20224394,304453,924392,704446,594446,593.273.140.000
12 abr 20224437,594471,004381,344397,454397,453.451.990.000
11 abr 20224462,644464,354408,384412,534412,533.452.540.000
08 abr 20224494,154520,414474,604488,284488,283.453.040.000
07 abr 20224474,654521,164450,304500,214500,214.054.010.000
06 abr 20224494,174503,944450,044481,154481,154.137.080.000
05 abr 20224572,454593,454514,174525,124525,123.906.230.000
04 abr 20224547,974583,504539,214582,644582,643.833.500.000
01 abr 20224540,324548,704507,574545,864545,863.828.290.000
31 mar 20224599,024603,074530,414530,414530,413.782.040.000
30 mar 20224624,204627,774581,324602,454602,453.665.390.000
29 mar 20224602,864637,304589,664631,604631,604.239.660.000
28 mar 20224541,094575,654517,694575,524575,523.696.850.000
25 mar 20224522,914546,034501,074543,064543,063.577.520.000
24 mar 20224469,984520,584465,174520,164520,163.573.430.000
23 mar 20224493,104501,074455,814456,244456,244.014.360.000
22 mar 20224469,104522,004469,104511,614511,613.962.880.000
21 mar 20224462,404481,754424,304461,184461,183.961.050.000
18 mar 20224407,344465,404390,574463,124463,126.681.510.000
17 mar 20224345,114412,674335,654411,674411,674.174.170.000
16 mar 20224288,144358,904251,994357,864357,865.002.240.000
15 mar 20224188,824271,054187,904262,454262,454.331.170.000
14 mar 20224202,754247,574161,724173,114173,114.757.600.000
11 mar 20224279,504291,014200,494204,314204,313.877.430.000
10 mar 20224252,554268,284209,804259,524259,524.008.690.000
09 mar 20224223,104299,404223,104277,884277,884.220.180.000
08 mar 20224202,664276,944157,874170,704170,706.237.000.000
07 mar 20224327,014327,014199,854201,094201,095.506.330.000
04 mar 20224342,124342,124284,984328,874328,874.558.250.000
03 mar 20224401,314416,784345,564363,494363,494.062.080.000
02 mar 20224322,564401,484322,564386,544386,544.409.090.000
01 mar 20224363,144378,454279,544306,264306,264.679.400.000
28 feb 20224354,174388,844315,124373,944373,944.594.010.000
25 feb 20224298,384385,344286,834384,654384,653.941.780.000
24 feb 20224155,774294,734114,654288,704288,705.070.560.000
23 feb 20224324,934341,514221,514225,504225,503.814.340.000
22 feb 20224332,744362,124267,114304,764304,764.007.780.000
18 feb 20224384,574394,604327,224348,874348,873.871.340.000
17 feb 20224456,064456,064373,814380,264380,263.596.510.000
16 feb 20224455,754489,554429,684475,014475,013.478.750.000
15 feb 20224429,284472,774429,284471,074471,073.363.200.000
14 feb 20224412,614426,224364,844401,674401,673.466.170.000
11 feb 20224506,274526,334401,414418,644418,644.164.960.000
10 feb 20224553,244588,924484,314504,084504,084.490.500.000
09 feb 20224547,004590,034547,004587,184587,183.662.810.000
08 feb 20224480,024531,324465,404521,544521,543.509.330.000
07 feb 20224505,754521,864471,474483,874483,873.291.600.000
04 feb 20224482,794539,664451,504500,534500,533.673.700.000
03 feb 20224535,414542,884470,394477,444477,443.596.830.000
02 feb 20224566,394595,314544,324589,384589,383.777.170.000
01 feb 20224519,574550,494483,534546,544546,543.796.450.000
31 ene 20224431,794516,894414,024515,554515,554.001.950.000
28 ene 20224336,194432,724292,464431,854431,853.936.030.000
27 ene 20224380,584428,744309,504326,514326,514.074.330.000
26 ene 20224408,434453,234304,804349,934349,934.046.270.000
25 ene 20224366,644411,014287,114356,454356,453.989.420.000
24 ene 20224356,324417,354222,624410,134410,135.172.540.000
21 ene 20224471,384494,524395,344397,944397,943.945.810.000
20 ene 20224547,354602,114477,954482,734482,733.473.060.000
19 ene 20224588,034611,554530,204532,764532,763.387.370.000
18 ene 20224632,244632,244568,704577,114577,113.324.960.000
14 ene 20224637,994665,134614,754662,854662,853.483.530.000
13 ene 20224733,564744,134650,294659,034659,033.539.830.000
12 ene 20224728,594748,834706,714726,354726,353.060.040.000
11 ene 20224669,144714,134638,274713,074713,073.421.600.000
10 ene 20224655,344673,024582,244670,294670,293.621.800.000
07 ene 20224697,664707,954662,744677,034677,033.279.870.000
06 ene 20224693,394725,014671,264696,054696,053.371.250.000
05 ene 20224787,994797,704699,444700,584700,583.733.540.000
04 ene 20224804,514818,624774,274793,544793,543.641.050.000
03 ene 20224778,144796,644758,174796,564796,562.775.190.000
31 dic 20214775,214786,834765,754766,184766,182.446.190.000
30 dic 20214794,234808,934775,334778,734778,732.390.990.000
29 dic 20214788,644804,064778,084793,064793,062.369.370.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...