Mercados españoles cerrados

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4.397,94-84,79 (-1,89%)
Al cierre: 04:52PM EST
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
28 dic 20214795,494807,024780,044786,354786,352.217.050.000
27 dic 20214733,994791,494733,994791,194791,192.264.120.000
23 dic 20214703,964740,744703,964725,794725,792.194.630.000
22 dic 20214650,364697,674645,534696,564696,562.439.570.000
21 dic 20214594,964651,144583,164649,234649,232.564.370.000
20 dic 20214587,904587,904531,104568,024568,023.395.780.000
17 dic 20214652,504666,704600,224620,644620,645.609.780.000
16 dic 20214719,134731,994651,894668,674668,673.592.810.000
15 dic 20214636,464712,604611,224709,854709,853.367.580.000
14 dic 20214642,994660,474606,524634,094634,093.292.740.000
13 dic 20214710,304710,304667,604668,974668,973.322.050.000
10 dic 20214687,644713,574670,244712,024712,022.858.310.000
09 dic 20214691,004695,264665,984667,454667,452.851.660.000
08 dic 20214690,864705,064674,524701,214701,213.061.550.000
07 dic 20214631,974694,044631,974686,754686,753.334.320.000
06 dic 20214548,374612,604540,514591,674591,673.305.690.000
03 dic 20214589,494608,034495,124538,434538,433.971.500.000
02 dic 20214504,734595,464504,734577,104577,103.771.510.000
01 dic 20214602,824652,944510,274513,044513,044.078.260.000
30 nov 20214640,254646,024560,004567,004567,004.950.190.000
29 nov 20214628,754672,954625,264655,274655,273.471.380.000
26 nov 20214664,634664,634585,434594,624594,622.676.740.000
24 nov 20214675,784702,874659,894701,464701,462.464.040.000
23 nov 20214678,484699,394652,664690,704690,703.428.780.000
22 nov 20214712,004743,834682,174682,944682,943.206.280.000
19 nov 20214708,444717,754694,224697,964697,963.265.600.000
18 nov 20214700,724708,804672,784704,544704,543.335.620.000
17 nov 20214701,504701,504684,414688,674688,673.221.250.000
16 nov 20214679,424714,954679,424700,904700,902.838.210.000
15 nov 20214689,304697,424672,864682,804682,802.618.980.000
12 nov 20214655,244688,474650,774682,854682,852.865.790.000
11 nov 20214659,394664,554648,314649,274649,272.623.140.000
10 nov 20214670,264684,854630,864646,714646,713.581.630.000
09 nov 20214707,254708,534670,874685,254685,253.110.230.000
08 nov 20214701,484714,924694,394701,704701,703.465.720.000
05 nov 20214699,264718,504681,324697,534697,533.491.150.000
04 nov 20214662,934683,004662,594680,064680,063.332.940.000
03 nov 20214630,654663,464621,194660,574660,573.339.440.000
02 nov 20214613,344635,154613,344630,654630,653.309.690.000
01 nov 20214610,624620,344595,064613,674613,672.924.000.000
29 oct 20214572,874608,084567,594605,384605,383.632.260.000
28 oct 20214562,844597,554562,844596,424596,423.197.560.000
27 oct 20214580,224584,574551,664551,684551,683.259.510.000
26 oct 20214578,694598,534569,174574,794574,792.866.500.000
25 oct 20214553,694572,624537,364566,484566,483.250.210.000
22 oct 20214546,124559,674524,004544,904544,903.062.810.000
21 oct 20214532,244551,444526,894549,784549,783.016.950.000
20 oct 20214524,424540,874524,404536,194536,192.671.560.000
19 oct 20214497,344520,404496,414519,634519,632.531.210.000
18 oct 20214463,724488,754447,474486,464486,462.683.540.000
15 oct 20214447,694475,824447,694471,374471,373.000.560.000
14 oct 20214386,754439,734386,754438,264438,262.642.920.000
13 oct 20214358,014372,874329,924363,804363,802.926.460.000
12 oct 20214368,314374,894342,094350,654350,652.608.150.000
11 oct 20214385,444415,884360,594361,194361,192.580.000.000
08 oct 20214406,514412,024386,224391,344391,342.401.890.000
07 oct 20214383,734429,974383,734399,764399,763.096.080.000
06 oct 20214319,574365,574290,494363,554363,553.219.590.000
05 oct 20214309,874369,234309,874345,724345,722.967.400.000
04 oct 20214348,844355,514278,944300,464300,463.110.560.000
01 oct 20214317,164375,194288,524357,044357,043.148.980.000
30 sept 20214370,674382,554306,244307,544307,543.123.770.000
29 sept 20214362,414385,574355,084359,464359,462.753.800.000
28 sept 20214419,544419,544346,334352,634352,633.495.970.000
27 sept 20214442,124457,304436,194443,114443,113.032.870.000
24 sept 20214438,044463,124430,274455,484455,482.772.090.000
23 sept 20214406,754465,404406,754448,984448,982.833.290.000
22 sept 20214367,434416,754367,434395,644395,643.273.670.000
21 sept 20214374,454394,874347,964354,194354,193.044.300.000
20 sept 20214402,954402,954305,914357,734357,733.773.680.000
17 sept 20214469,744471,524427,764432,994432,995.622.210.000
16 sept 20214477,094485,874443,804473,754473,753.321.030.000
15 sept 20214447,494486,874438,374480,704480,703.154.760.000
14 sept 20214479,334485,684435,464443,054443,052.568.730.000
13 sept 20214474,814492,994445,704468,734468,733.096.390.000
10 sept 20214506,924520,474457,664458,584458,582.851.140.000
09 sept 20214513,024529,904492,074493,284493,283.035.300.000
08 sept 20214518,094521,794493,954514,074514,072.808.480.000
07 sept 20214535,384535,384513,004520,034520,033.098.870.000
03 sept 20214532,424541,454521,304535,434535,432.609.660.000
02 sept 20214534,484545,854524,664536,954536,952.897.010.000
01 sept 20214528,804537,114522,024524,094524,093.101.830.000
31 ago 20214529,754531,394515,804522,684522,683.090.380.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...