Mercados españoles cerrados en 6 hrs 59 min

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4.026,12-1,14 (-0,03%)
Al cierre: 02:32PM EST
Intervalo de fechas:
28 nov 2021 - 28 nov 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 nov 20224023,344034,024020,764026,124026,121.706.460.000
23 nov 20224000,304033,783998,664027,264027,263.279.720.000
22 nov 20223965,514005,883956,884003,584003,583.887.990.000
21 nov 20223956,233962,003933,343949,943949,943.850.690.000
18 nov 20223966,393979,893935,983965,343965,344.037.360.000
17 nov 20223919,263954,333906,543946,563946,564.051.780.000
16 nov 20223976,823983,093954,343958,793958,794.165.320.000
15 nov 20224006,414028,843953,173991,733991,735.015.310.000
14 nov 20223977,974008,973956,403957,253957,254.561.930.000
11 nov 20223963,724001,483944,823992,933992,935.593.310.000
10 nov 20223859,893958,333859,893956,373956,375.781.260.000
09 nov 20223810,943818,203744,223748,573748,574.645.010.000
08 nov 20223817,023859,403786,283828,113828,114.607.640.000
07 nov 20223780,713813,953764,703806,803806,804.341.620.000
04 nov 20223766,983796,343708,843770,553770,555.400.180.000
03 nov 20223733,253750,593698,153719,893719,894.625.290.000
02 nov 20223852,903894,443758,683759,693759,694.899.000.000
01 nov 20223901,793911,793843,803856,103856,104.481.210.000
31 oct 20223881,853893,733863,183871,983871,984.820.620.000
28 oct 20223808,263905,423808,263901,063901,064.459.410.000
27 oct 20223834,693859,953803,793807,303807,304.687.320.000
26 oct 20223825,973886,153824,073830,603830,604.817.310.000
25 oct 20223799,443862,853799,443859,113859,114.843.120.000
24 oct 20223762,013810,743741,653797,343797,344.747.930.000
21 oct 20223657,103757,893647,423752,753752,755.078.020.000
20 oct 20223689,053736,003656,443665,783665,784.496.620.000
19 oct 20223703,113728,583666,513695,163695,164.223.800.000
18 oct 20223746,263762,793686,533719,983719,984.483.740.000
17 oct 20223638,653689,733638,653677,953677,954.352.780.000
14 oct 20223690,413712,003579,683583,073583,074.243.030.000
13 oct 20223520,373685,413491,583669,913669,915.021.680.000
12 oct 20223590,833608,343573,863577,033577,034.006.830.000
11 oct 20223595,863640,663568,453588,843588,844.759.030.000
10 oct 20223647,513652,173588,103612,393612,393.834.320.000
07 oct 20223706,743706,743620,733639,663639,664.449.660.000
06 oct 20223771,973797,933739,223744,523744,524.252.100.000
05 oct 20223753,253806,913722,663783,283783,284.293.180.000
04 oct 20223726,463791,923726,463790,933790,935.146.580.000
03 oct 20223609,783698,353604,933678,433678,434.806.680.000
30 sept 20223633,483671,443584,133585,623585,625.645.360.000
29 sept 20223687,013687,013610,403640,473640,474.681.810.000
28 sept 20223651,943736,743640,613719,043719,044.684.850.000
27 sept 20223686,443717,533623,293647,293647,294.577.740.000
26 sept 20223682,723715,673644,763655,043655,044.886.140.000
23 sept 20223727,143727,143647,473693,233693,235.144.270.000
22 sept 20223782,363790,903749,453757,993757,994.284.600.000
21 sept 20223871,403907,073789,493789,933789,934.078.330.000
20 sept 20223875,233876,013827,543855,933855,934.058.050.000
19 sept 20223849,913900,453838,503899,893899,893.766.850.000
16 sept 20223880,953880,953837,083873,333873,337.954.650.000
15 sept 20223932,413959,143888,283901,353901,354.441.830.000
14 sept 20223940,733961,943912,183946,013946,014.293.240.000
13 sept 20224037,124037,123921,283932,693932,694.224.550.000
12 sept 20224083,674119,284083,674110,414110,413.814.200.000
09 sept 20224022,944076,814022,944067,364067,363.901.940.000
08 sept 20223959,944010,503944,814006,184006,183.966.850.000
07 sept 20223909,433987,893906,033979,873979,873.890.320.000
06 sept 20223930,893942,553886,753908,193908,194.127.340.000
02 sept 20223994,664018,433906,213924,263924,263.665.850.000
01 sept 20223936,733970,233903,653966,853966,854.152.250.000
31 ago 20224000,674015,373954,533955,003955,004.542.490.000
30 ago 20224041,254044,983965,213986,163986,163.835.860.000
29 ago 20224034,584062,994017,424030,614030,613.396.510.000
26 ago 20224198,744203,044057,664057,664057,663.832.750.000
25 ago 20224153,264200,544147,594199,124199,123.566.870.000
24 ago 20224126,554156,564119,974140,774140,773.583.630.000
23 ago 20224133,094159,774124,034128,734128,733.823.520.000
22 ago 20224195,084195,084129,864137,994137,993.907.430.000
19 ago 20224266,314266,314218,704228,484228,483.761.340.000
18 ago 20224273,134292,534261,984283,744283,743.340.330.000
17 ago 20224280,404302,184253,084274,044274,043.885.030.000
16 ago 20224290,464325,284277,774305,204305,204.329.820.000
15 ago 20224269,374301,794256,904297,144297,143.696.830.000
12 ago 20224225,024280,474219,784280,154280,153.788.010.000
11 ago 20224227,404257,914201,414207,274207,274.630.200.000
10 ago 20224181,024211,034177,264210,244210,244.546.010.000
09 ago 20224133,114137,304112,094122,474122,473.913.090.000
08 ago 20224155,934186,624128,974140,064140,064.221.090.000
05 ago 20224115,874151,584107,314145,194145,194.085.940.000
04 ago 20224154,854161,294135,424151,944151,944.283.320.000
03 ago 20224107,964167,664107,964155,174155,174.351.760.000
02 ago 20224104,214140,474079,814091,194091,194.727.710.000
01 ago 20224112,384144,954096,024118,634118,634.202.810.000
29 jul 20224087,334140,154079,224130,294130,294.616.360.000
28 jul 20224026,134078,953992,974072,434072,434.413.000.000
27 jul 20223951,434039,563951,434023,614023,614.112.180.000
26 jul 20223953,223953,223910,743921,053921,053.778.950.000
25 jul 20223965,723975,303943,463966,843966,843.568.340.000
22 jul 20223998,434012,443938,863961,633961,633.979.240.000
21 jul 20223955,473999,293927,643998,953998,954.132.790.000
20 jul 20223935,323974,133922,033959,903959,904.185.300.000
19 jul 20223860,733939,813860,733936,693936,694.041.070.000
18 jul 20223883,793902,443818,633830,853830,854.046.870.000
15 jul 20223818,003863,623817,183863,163863,164.143.800.000
14 jul 20223763,993796,413721,563790,383790,384.199.690.000
13 jul 20223779,673829,443759,073801,783801,784.109.390.000
12 jul 20223851,953873,413802,363818,803818,803.817.210.000
11 jul 20223880,943880,943847,223854,433854,433.423.480.000
08 jul 20223888,263918,503869,343899,383899,383.521.620.000
07 jul 20223858,853910,633858,853902,623902,624.057.770.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...