Mercados españoles cerrados en 18 mins

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4.164,42+39,76 (+0,96%)
A partir del 11:12AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr. 20214.139,764.166,654.139,764.164,424.164,42639.511.118
14 abr. 20214.141,584.151,694.120,874.124,664.124,663.976.540.000
13 abr. 20214.130,104.148,004.124,434.141,594.141,593.728.440.000
12 abr. 20214.124,714.131,764.114,824.127,994.127,993.578.500.000
09 abr. 20214.096,114.129,484.095,514.128,804.128,803.634.910.000
08 abr. 20214.089,954.098,194.082,544.097,174.097,173.901.910.000
07 abr. 20214.074,294.083,134.068,314.079,954.079,954.112.640.000
06 abr. 20214.075,574.086,234.068,144.073,944.073,944.027.880.000
05 abr. 20214.034,444.083,424.034,444.077,914.077,913.999.760.000
01 abr. 20213.992,784.020,633.992,784.019,874.019,874.151.240.000
31 mar. 20213.967,253.994,413.966,983.972,893.972,894.564.980.000
30 mar. 20213.963,343.968,013.944,353.958,553.958,554.103.570.000
29 mar. 20213.969,313.981,833.943,253.971,093.971,094.619.840.000
26 mar. 20213.917,123.978,193.917,123.974,543.974,545.467.850.000
25 mar. 20213.879,343.919,543.853,503.909,523.909,524.940.800.000
24 mar. 20213.919,933.942,083.889,073.889,143.889,144.766.990.000
23 mar. 20213.937,603.949,133.901,573.910,523.910,524.645.340.000
22 mar. 20213.916,483.955,313.914,163.940,593.940,594.311.380.000
19 mar. 20213.913,143.930,123.886,753.913,103.913,107.725.050.000
18 mar. 20213.953,503.969,623.910,863.915,463.915,464.043.170.000
17 mar. 20213.949,573.983,873.935,743.974,123.974,124.541.620.000
16 mar. 20213.973,593.981,043.953,443.962,713.962,714.604.870.000
15 mar. 20213.942,963.970,083.923,543.968,943.968,944.882.190.000
12 mar. 20213.924,523.944,993.915,213.943,343.943,344.469.240.000
11 mar. 20213.915,543.960,273.915,543.939,343.939,345.300.010.000
10 mar. 20213.891,993.917,353.885,733.898,813.898,815.827.250.000
09 mar. 20213.851,933.903,763.851,933.875,443.875,445.496.340.000
08 mar. 20213.844,393.881,063.819,253.821,353.821,355.852.240.000
05 mar. 20213.793,583.851,693.730,193.841,943.841,946.842.570.000
04 mar. 20213.818,533.843,673.723,343.768,473.768,477.142.240.000
03 mar. 20213.863,993.874,473.818,863.819,723.819,726.150.790.000
02 mar. 20213.903,643.906,413.868,573.870,293.870,295.493.690.000
01 mar. 20213.842,513.914,503.842,513.901,823.901,825.071.540.000
26 feb. 20213.839,663.861,083.789,543.811,153.811,156.512.950.000
25 feb. 20213.915,803.925,023.814,043.829,343.829,346.513.060.000
24 feb. 20213.873,713.928,653.859,603.925,433.925,435.942.350.000
23 feb. 20213.857,073.895,983.805,593.881,373.881,376.280.650.000
22 feb. 20213.885,553.902,923.874,713.876,503.876,505.870.190.000
19 feb. 20213.921,163.930,413.903,073.906,713.906,714.823.940.000
18 feb. 20213.915,863.921,983.885,033.913,973.913,974.773.430.000
17 feb. 20213.918,503.933,613.900,433.931,333.931,334.718.280.000
16 feb. 20213.939,613.950,433.923,853.932,593.932,595.037.360.000
12 feb. 20213.911,653.937,233.905,783.934,833.934,834.119.260.000
11 feb. 20213.916,403.925,993.890,393.916,383.916,384.570.080.000
10 feb. 20213.920,783.931,503.884,943.909,883.909,884.815.380.000
09 feb. 20213.910,493.918,353.902,643.911,233.911,234.554.610.000
08 feb. 20213.892,593.915,773.892,593.915,593.915,594.635.030.000
05 feb. 20213.878,303.894,563.874,933.886,833.886,834.838.580.000
04 feb. 20213.836,663.872,423.836,663.871,743.871,744.856.670.000
03 feb. 20213.840,273.847,513.816,683.830,173.830,174.846.900.000
02 feb. 20213.791,843.843,093.791,843.826,313.826,315.495.370.000
01 feb. 20213.731,173.784,323.725,623.773,863.773,865.392.870.000
29 ene. 20213.778,053.778,053.694,123.714,243.714,246.612.570.000
28 ene. 20213.755,753.830,503.755,753.787,383.787,386.937.960.000
27 ene. 20213.836,833.836,833.732,483.750,773.750,779.878.040.000
26 ene. 20213.862,963.870,903.847,783.849,623.849,626.029.090.000
25 ene. 20213.851,683.859,233.797,163.855,363.855,366.955.860.000
22 ene. 20213.844,243.852,313.830,413.841,473.841,475.080.430.000
21 ene. 20213.857,463.861,453.845,053.853,073.853,074.484.460.000
20 ene. 20213.816,223.859,753.816,223.851,853.851,854.551.790.000
19 ene. 20213.781,883.804,533.780,373.798,913.798,914.982.940.000
15 ene. 20213.788,733.788,733.749,623.768,253.768,255.353.060.000
14 ene. 20213.814,983.823,603.792,863.795,543.795,545.180.140.000
13 ene. 20213.802,233.820,963.791,503.809,843.809,844.590.420.000
12 ene. 20213.801,623.810,783.776,513.801,193.801,194.977.210.000
11 ene. 20213.803,143.817,863.789,023.799,613.799,614.450.500.000
08 ene. 20213.815,053.826,693.783,603.824,683.824,684.764.180.000
07 ene. 20213.764,713.811,553.764,713.803,793.803,795.080.870.000
06 ene. 20213.712,203.783,043.705,343.748,143.748,146.049.970.000
05 ene. 20213.698,023.737,833.695,073.726,863.726,864.582.620.000
04 ene. 20213.764,613.769,993.662,713.700,653.700,655.006.680.000
31 dic. 20203.733,273.760,203.726,883.756,073.756,073.172.510.000
30 dic. 20203.736,193.744,633.730,213.732,043.732,043.145.200.000
29 dic. 20203.750,013.756,123.723,313.727,043.727,043.387.030.000
28 dic. 20203.723,033.740,513.723,033.735,363.735,363.527.460.000
24 dic. 20203.694,033.703,823.689,323.703,063.703,061.885.090.000
23 dic. 20203.693,423.711,243.689,283.690,013.690,013.772.630.000
22 dic. 20203.698,083.698,263.676,163.687,263.687,264.023.940.000
21 dic. 20203.684,283.702,903.636,483.694,923.694,924.732.160.000
18 dic. 20203.722,393.726,703.685,843.709,413.709,417.068.340.000
17 dic. 20203.713,653.725,123.710,873.722,483.722,484.184.930.000
16 dic. 20203.696,253.711,273.688,573.701,173.701,174.056.950.000
15 dic. 20203.666,413.695,293.659,623.694,623.694,624.360.280.000
14 dic. 20203.675,273.697,613.645,843.647,493.647,494.594.920.000
11 dic. 20203.656,083.665,913.633,403.663,463.663,464.367.150.000
10 dic. 20203.659,133.678,493.645,183.668,103.668,104.618.240.000
09 dic. 20203.705,983.712,393.660,543.672,823.672,825.209.940.000
08 dic. 20203.683,053.708,453.678,833.702,253.702,254.549.670.000
07 dic. 20203.694,733.697,413.678,883.691,963.691,964.788.560.000
04 dic. 20203.670,943.699,203.670,943.699,123.699,125.086.370.000
03 dic. 20203.668,283.682,733.657,173.666,723.666,725.091.760.000
02 dic. 20203.653,783.670,963.644,843.669,013.669,015.029.620.000
01 dic. 20203.645,873.678,453.645,873.662,453.662,455.403.660.000
30 nov. 20203.634,183.634,183.594,393.621,633.621,636.291.400.000
27 nov. 20203.638,553.644,313.629,333.638,353.638,352.778.450.000
25 nov. 20203.635,503.635,503.617,763.629,653.629,654.902.560.000
24 nov. 20203.594,523.642,313.594,523.635,413.635,416.267.570.000
23 nov. 20203.566,823.589,813.552,773.577,593.577,595.036.290.000
20 nov. 20203.579,313.581,233.556,853.557,543.557,544.218.970.000
19 nov. 20203.559,413.585,223.543,843.581,873.581,874.347.200.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...