Mercados españoles abiertos en 3 hrs 16 min

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4400,64-0,82 (-0,02%)
Al cierre: 4:55PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jul 20214402,954415,474387,014400,644400,643.215.130.000
27 jul 20214416,384416,384372,514401,464401,463.381.080.000
26 jul 20214409,584422,734405,454422,304422,302.679.110.000
23 jul 20214381,204415,184381,204411,794411,793.490.730.000
22 jul 20214361,274369,874350,064367,484367,482.907.910.000
21 jul 20214331,134359,704331,134358,694358,693.078.550.000
20 jul 20214265,114336,844262,054323,064323,063.634.190.000
19 jul 20214296,404296,404233,134258,494258,494.155.790.000
16 jul 20214367,434375,094322,534327,164327,163.165.160.000
15 jul 20214369,024369,024340,704360,034360,033.226.930.000
14 jul 20214380,114393,684362,364374,304374,303.213.870.000
13 jul 20214381,074392,374366,924369,214369,213.166.900.000
12 jul 20214372,414386,684364,034384,634384,632.983.980.000
09 jul 20214329,384371,604329,384369,554369,552.738.280.000
08 jul 20214321,074330,884289,374320,824320,823.393.780.000
07 jul 20214351,014361,884329,794358,134358,133.243.900.000
06 jul 20214356,464356,464314,374343,544343,543.437.900.000
02 jul 20214326,604355,434326,604352,344352,342.628.550.000
01 jul 20214300,734320,664300,734319,944319,943.077.580.000
30 jun 20214290,654302,434287,964297,504297,503.687.880.000
29 jun 20214293,214300,524287,044291,804291,803.049.560.000
28 jun 20214284,904292,144274,674290,614290,613.415.610.000
25 jun 20214274,454286,124271,164280,704280,706.248.390.000
24 jun 20214256,974271,284256,974266,494266,493.141.680.000
23 jun 20214249,274256,604241,434241,844241,843.172.440.000
22 jun 20214224,614255,844217,274246,444246,443.208.760.000
21 jun 20214173,404226,244173,404224,794224,793.391.740.000
18 jun 20214204,784204,784164,404166,454166,456.084.980.000
17 jun 20214220,374232,294196,054221,864221,863.952.110.000
16 jun 20214248,874251,894202,454223,704223,703.722.050.000
15 jun 20214255,284257,164238,354246,594246,593.578.450.000
14 jun 20214248,314255,594234,074255,154255,153.612.050.000
11 jun 20214242,904248,384232,254247,444247,443.204.280.000
10 jun 20214228,564249,744220,344239,184239,183.502.480.000
09 jun 20214232,994237,094218,744219,554219,553.902.870.000
08 jun 20214233,814236,744208,414227,264227,263.943.870.000
07 jun 20214229,344232,344215,664226,524226,523.835.570.000
04 jun 20214206,054233,454206,054229,894229,893.487.070.000
03 jun 20214191,434204,394167,934192,854192,854.579.450.000
02 jun 20214206,824217,374198,274208,124208,124.860.930.000
01 jun 20214216,524234,124197,594202,044202,044.122.960.000
28 may 20214210,774218,364203,574204,114204,114.199.270.000
27 may 20214201,944213,384197,784200,884200,885.201.110.000
26 may 20214191,594202,614184,114195,994195,993.674.490.000
25 may 20214205,944213,424182,524188,134188,133.420.870.000
24 may 20214170,164209,524170,164197,054197,052.947.400.000
21 may 20214168,614188,724151,724155,864155,863.344.620.000
20 may 20214121,974172,804121,974159,124159,123.019.060.000
19 may 20214098,454116,934061,414115,684115,683.485.550.000
18 may 20214165,944169,154125,994127,834127,833.559.790.000
17 may 20214169,924171,924142,694163,294163,293.307.130.000
14 may 20214129,584183,134129,584173,854173,853.251.920.000
13 may 20214074,994131,584074,994112,504112,503.687.780.000
12 may 20214130,554134,734056,884063,044063,043.735.080.000
11 may 20214150,344162,044111,534152,104152,103.593.110.000
10 may 20214228,294236,394188,134188,434188,433.678.970.000
07 may 20214210,344238,044201,644232,604232,604.013.060.000
06 may 20214169,144202,704147,334201,624201,624.504.860.000
05 may 20214177,064187,724160,944167,594167,594.029.050.000
04 may 20214179,044179,044128,594164,664164,664.441.080.000
03 may 20214191,984209,394188,034192,664192,664.061.170.000
30 abr 20214198,104198,104174,854181,174181,174.273.680.000
29 abr 20214206,144218,784176,814211,474211,474.288.940.000
28 abr 20214185,144201,534181,784183,184183,183.772.390.000
27 abr 20214188,254193,354176,224186,724186,723.703.240.000
26 abr 20214185,034194,194182,364187,624187,623.738.920.000
23 abr 20214138,784194,174138,784180,174180,173.568.080.000
22 abr 20214170,464179,574123,694134,984134,984.235.040.000
21 abr 20214128,424175,024126,354173,424173,423.865.820.000
20 abr 20214159,184159,184118,384134,944134,944.338.230.000
19 abr 20214179,804180,814150,474163,264163,263.788.020.000
16 abr 20214174,144191,314170,754185,474185,474.157.430.000
15 abr 20214139,764173,494139,764170,424170,424.027.680.000
14 abr 20214141,584151,694120,874124,664124,663.976.540.000
13 abr 20214130,104148,004124,434141,594141,593.728.440.000
12 abr 20214124,714131,764114,824127,994127,993.578.500.000
09 abr 20214096,114129,484095,514128,804128,803.634.910.000
08 abr 20214089,954098,194082,544097,174097,173.901.910.000
07 abr 20214074,294083,134068,314079,954079,954.112.640.000
06 abr 20214075,574086,234068,144073,944073,944.027.880.000
05 abr 20214034,444083,424034,444077,914077,913.999.760.000
01 abr 20213992,784020,633992,784019,874019,874.151.240.000
31 mar 20213967,253994,413966,983972,893972,894.564.980.000
30 mar 20213963,343968,013944,353958,553958,554.103.570.000
29 mar 20213969,313981,833943,253971,093971,094.619.840.000
26 mar 20213917,123978,193917,123974,543974,545.467.850.000
25 mar 20213879,343919,543853,503909,523909,524.940.800.000
24 mar 20213919,933942,083889,073889,143889,144.766.990.000
23 mar 20213937,603949,133901,573910,523910,524.645.340.000
22 mar 20213916,483955,313914,163940,593940,594.311.380.000
19 mar 20213913,143930,123886,753913,103913,107.725.050.000
18 mar 20213953,503969,623910,863915,463915,464.043.170.000
17 mar 20213949,573983,873935,743974,123974,124.541.620.000
16 mar 20213973,593981,043953,443962,713962,714.604.870.000
15 mar 20213942,963970,083923,543968,943968,944.882.190.000
12 mar 20213924,523944,993915,213943,343943,344.469.240.000
11 mar 20213915,543960,273915,543939,343939,345.300.010.000
10 mar 20213891,993917,353885,733898,813898,815.827.250.000
09 mar 20213851,933903,763851,933875,443875,445.496.340.000
08 mar 20213844,393881,063819,253821,353821,355.852.240.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...