Mercados españoles cerrados

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4486,46+15,09 (+0,34%)
Al cierre: 5:05PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 oct 20214463,724488,754447,474486,464486,461.871.564.000
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
30 ago 20214513,764537,364513,764528,794528,792.557.300.000
27 ago 20214474,104513,334474,104509,374509,372.862.360.000
26 ago 20214493,754495,904468,994470,004470,002.704.600.000
25 ago 20214490,454501,714485,664496,194496,192.554.680.000
24 ago 20214484,404492,814482,284486,234486,233.037.770.000
23 ago 20214450,294489,884450,294479,534479,532.965.520.000
20 ago 20214410,564444,354406,804441,674441,672.867.770.000
19 ago 20214382,444418,614367,734405,804405,803.120.840.000
18 ago 20214440,944454,324397,594400,274400,272.965.210.000
17 ago 20214462,124462,124417,834448,084448,082.884.000.000
16 ago 20214461,654480,264437,664479,714479,712.707.170.000
13 ago 20214464,844468,374460,824468,004468,002.371.630.000
12 ago 20214446,084461,774435,964460,834460,832.543.860.000
11 ago 20214442,184449,444436,424442,414442,412.803.060.000
10 ago 20214435,794445,214430,034436,754436,753.219.840.000
09 ago 20214437,774439,394424,744432,354432,352.779.880.000
06 ago 20214429,074440,824429,074436,524436,522.839.970.000
05 ago 20214408,864429,764408,864429,104429,102.734.220.000
04 ago 20214415,954416,174400,234402,664402,663.382.620.000
03 ago 20214392,744423,794373,004423,154423,153.305.340.000
02 ago 20214406,864422,184384,814387,164387,162.919.940.000
30 jul 20214395,124412,254389,654395,264395,262.861.600.000
29 jul 20214403,594429,974403,594419,154419,152.815.510.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...