^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 ene. 20203333,103333,183281,533295,473295,473.707.130.000
23 ene. 20203315,773326,883301,873325,543325,543.764.860.000
22 ene. 20203330,023337,773320,043321,753321,753.619.850.000
21 ene. 20203321,033329,793316,613320,793320,794.105.340.000
17 ene. 20203323,663329,883318,863329,623329,623.698.170.000
16 ene. 20203302,973317,113302,823316,813316,813.535.080.000
15 ene. 20203282,273298,663280,693289,293289,293.716.840.000
14 ene. 20203285,353294,253277,193283,153283,153.665.130.000
13 ene. 20203271,133288,133268,433288,133288,133.456.380.000
10 ene. 20203281,813282,993260,863265,353265,353.212.970.000
09 ene. 20203266,033275,583263,673274,703274,703.638.390.000
08 ene. 20203238,593267,073236,673253,053253,053.720.890.000
07 ene. 20203241,863244,913232,433237,183237,183.420.380.000
06 ene. 20203217,553246,843214,643246,283246,283.674.070.000
03 ene. 20203226,363246,153222,343234,853234,853.461.290.000
02 ene. 20203244,673258,143235,533257,853257,853.458.250.000
31 dic. 20193215,183231,723212,033230,783230,782.893.810.000
30 dic. 20193240,093240,923216,573221,293221,293.013.290.000
27 dic. 20193247,233247,933234,373240,023240,022.428.670.000
26 dic. 20193227,203240,083227,203239,913239,912.160.680.000
24 dic. 20193225,453226,433220,513223,383223,381.296.540.000
23 dic. 20193226,053227,783222,303224,013224,013.060.610.000
20 dic. 20193223,333225,653216,033221,223221,226.454.270.000
19 dic. 20193192,323205,483192,323205,373205,373.720.450.000
18 dic. 20193195,213198,483191,143191,143191,144.014.080.000
17 dic. 20193195,403198,223191,033192,523192,523.837.540.000
16 dic. 20193183,633197,713183,633191,453191,454.051.790.000
13 dic. 20193166,653182,683156,513168,803168,803.736.870.000
12 dic. 20193141,233176,283138,473168,573168,573.990.690.000
11 dic. 20193135,753143,983133,213141,633141,633.252.540.000
10 dic. 20193135,363142,123126,093132,523132,523.343.790.000
09 dic. 20193141,863148,873135,463135,963135,963.345.990.000
06 dic. 20193134,623150,603134,623145,913145,913.479.480.000
05 dic. 20193119,213119,453103,763117,433117,433.355.750.000
04 dic. 20193103,503119,383102,533112,763112,763.695.030.000
03 dic. 20193087,413094,973070,333093,203093,203.653.390.000
02 dic. 20193143,853144,313110,783113,873113,873.268.740.000
29 nov. 20193147,183150,303139,343140,983140,981.743.020.000
27 nov. 20193145,493154,263143,413153,633153,633.033.090.000
26 nov. 20193134,853142,693131,003140,523140,524.595.590.000
25 nov. 20193117,443133,833117,443133,643133,643.511.530.000
22 nov. 20193111,413112,873099,263110,293110,293.226.780.000
21 nov. 20193108,493110,113094,553103,543103,543.720.560.000
20 nov. 20193114,663118,973091,413108,463108,464.034.890.000
19 nov. 20193127,453127,643113,473120,183120,183.590.070.000
18 nov. 20193117,913124,173112,063122,033122,033.436.690.000
15 nov. 20193107,923120,463104,603120,463120,463.335.650.000
14 nov. 20193090,753098,203083,263096,633096,633.276.070.000
13 nov. 20193084,183098,063078,803094,043094,043.509.280.000
12 nov. 20193089,283102,613084,733091,843091,843.466.010.000
11 nov. 20193080,333088,333075,823087,013087,013.035.530.000
08 nov. 20193081,253093,093073,583093,083093,083.499.150.000
07 nov. 20193087,023097,773080,233085,183085,184.144.640.000
06 nov. 20193075,103078,343065,893076,783076,784.458.190.000
05 nov. 20193080,803083,953072,153074,623074,624.486.130.000
04 nov. 20193078,963085,203074,873078,273078,274.146.850.000
01 nov. 20193050,723066,953050,723066,913066,913.930.200.000
31 oct. 20193046,903046,903023,193037,563037,564.139.280.000
30 oct. 20193039,743050,103025,963046,773046,773.776.030.000
29 oct. 20193035,393047,873034,813036,893036,893.589.930.000
28 oct. 20193032,123044,083032,123039,423039,423.521.230.000
25 oct. 20193003,323027,393001,943022,553022,553.370.370.000
24 oct. 20193014,783016,073000,423010,293010,293.692.600.000
23 oct. 20192994,013004,782991,213004,523004,523.392.870.000
22 oct. 20193010,733014,572995,042995,992995,993.523.890.000
21 oct. 20192996,483007,332995,353006,723006,723.271.620.000
18 oct. 20192996,843000,002976,312986,202986,203.264.290.000
17 oct. 20193000,773008,292991,792997,952997,953.115.960.000
16 oct. 20192989,682997,542985,202989,692989,693.222.570.000
15 oct. 20192973,613003,282973,612995,682995,683.340.740.000
14 oct. 20192965,812972,842962,942966,152966,152.557.020.000
11 oct. 20192963,072993,282963,072970,272970,273.580.460.000
10 oct. 20192918,552948,462917,122938,132938,133.217.250.000
09 oct. 20192911,102929,322907,412919,402919,402.726.820.000
08 oct. 20192920,402925,472892,662893,062893,063.356.450.000
07 oct. 20192944,232959,752935,682938,792938,792.940.140.000
04 oct. 20192918,562953,742918,562952,012952,012.990.830.000
03 oct. 20192885,382911,132855,942910,632910,633.503.640.000
02 oct. 20192924,782924,782874,932887,612887,613.912.520.000
01 oct. 20192983,692992,532938,702940,252940,253.558.040.000
30 sept. 20192967,072983,852967,072976,742976,743.247.610.000
27 sept. 20192985,472987,312945,532961,792961,793.243.650.000
26 sept. 20192985,732987,282963,712977,622977,623.077.240.000
25 sept. 20192968,352989,822952,862984,872984,873.318.870.000
24 sept. 20193002,433007,982957,732966,602966,603.868.160.000
23 sept. 20192983,502999,152982,232991,782991,783.186.590.000
20 sept. 20193008,423016,372984,682992,072992,076.094.740.000
19 sept. 20193010,363021,993003,163006,793006,793.251.290.000
18 sept. 20193001,503007,832978,573006,733006,733.435.540.000
17 sept. 20192995,673006,212993,733005,703005,703.671.840.000
16 sept. 20192996,413002,192990,672997,962997,964.274.640.000
13 sept. 20193012,213017,333002,903007,393007,393.520.060.000
12 sept. 20193009,083020,743000,923009,573009,573.791.860.000
11 sept. 20192981,413000,932975,313000,933000,933.927.550.000
10 sept. 20192971,012979,392957,012979,392979,394.390.770.000
09 sept. 20192988,432989,432969,392978,432978,434.002.890.000
06 sept. 20192980,332985,032972,512978,712978,713.208.280.000
05 sept. 20192960,602985,862960,602976,002976,003.890.700.000
04 sept. 20192924,672938,842921,862937,782937,783.163.260.000
03 sept. 20192909,012914,392891,852906,272906,273.426.790.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines