Mercados españoles cerrados

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4.280,15+72,88 (+1,73%)
Al cierre: 06:27PM EDT
Intervalo de fechas:
13 ago 2021 - 13 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 ago 20224225,024280,474219,784280,154280,153.252.290.000
11 ago 20224227,404257,914201,414207,274207,273.925.060.000
10 ago 20224181,024211,034177,264210,244210,243.998.590.000
09 ago 20224133,114137,304112,094122,474122,473.337.150.000
08 ago 20224155,934186,624128,974140,064140,063.604.650.000
05 ago 20224115,874151,584107,314145,194145,193.540.260.000
04 ago 20224154,854161,294135,424151,944151,943.565.810.000
03 ago 20224107,964167,664107,964155,174155,173.544.410.000
02 ago 20224104,214140,474079,814091,194091,193.880.790.000
01 ago 20224112,384144,954096,024118,634118,633.540.960.000
29 jul 20224087,334140,154079,224130,294130,293.817.740.000
28 jul 20224026,134078,953992,974072,434072,433.882.850.000
27 jul 20223951,434039,563951,434023,614023,613.584.170.000
26 jul 20223953,223953,223910,743921,053921,053.083.420.000
25 jul 20223965,723975,303943,463966,843966,842.988.650.000
22 jul 20223998,434012,443938,863961,633961,633.246.220.000
21 jul 20223955,473999,293927,643998,953998,953.586.030.000
20 jul 20223935,323974,133922,033959,903959,903.452.150.000
19 jul 20223860,733939,813860,733936,693936,693.160.350.000
18 jul 20223883,793902,443818,633830,853830,853.414.470.000
15 jul 20223818,003863,623817,183863,163863,163.537.130.000
14 jul 20223763,993796,413721,563790,383790,383.447.500.000
13 jul 20223779,673829,443759,073801,783801,783.166.580.000
12 jul 20223851,953873,413802,363818,803818,803.138.460.000
11 jul 20223880,943880,943847,223854,433854,433.023.830.000
08 jul 20223888,263918,503869,343899,383899,382.844.620.000
07 jul 20223858,853910,633858,853902,623902,623.337.710.000
06 jul 20223831,983870,913809,373845,083845,083.613.120.000
05 jul 20223792,613832,193742,063831,393831,394.427.900.000
01 jul 20223781,003829,823752,103825,333825,333.268.240.000
30 jun 20223785,993818,993738,673785,383785,384.032.260.000
29 jun 20223825,093836,503799,023818,833818,833.458.850.000
28 jun 20223913,003945,863820,143821,553821,553.590.980.000
27 jun 20223920,763927,723889,663900,113900,113.385.120.000
24 jun 20223821,753913,653821,753911,743911,746.742.870.000
23 jun 20223774,713802,583743,523795,733795,734.078.100.000
22 jun 20223733,893801,793717,693759,893759,894.342.270.000
21 jun 20223715,313779,653715,313764,793764,794.124.600.000
17 jun 20223665,903707,713636,873674,843674,846.954.110.000
16 jun 20223728,183728,183639,773666,773666,774.511.200.000
15 jun 20223764,053837,563722,303789,993789,994.474.610.000
14 jun 20223763,523778,183705,683735,483735,484.126.400.000
13 jun 20223838,153838,153734,303749,633749,634.572.820.000
10 jun 20223974,393974,393900,163900,863900,863.936.120.000
09 jun 20224101,654119,104017,174017,824017,823.192.330.000
08 jun 20224147,124160,144107,204115,774115,773.090.180.000
07 jun 20224096,474164,864080,194160,684160,683.476.470.000
06 jun 20224134,724168,784109,184121,434121,433.852.050.000
03 jun 20224137,574142,674098,674108,544108,543.107.080.000
02 jun 20224095,414177,514074,374176,824176,823.604.930.000
01 jun 20224149,784166,544073,854101,234101,234.145.710.000
31 may 20224151,094168,344104,884132,154132,155.192.220.000
27 may 20224077,434158,494077,434158,244158,243.560.560.000
26 may 20223984,604075,143984,604057,844057,843.961.940.000
25 may 20223929,593999,333925,033978,733978,734.322.190.000
24 may 20223942,943955,683875,133941,483941,483.901.640.000
23 may 20223919,423981,883909,043973,753973,753.392.770.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...