^GSPC - S&P 500

SNP - SNP Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 ene. 20182.798,962.807,542.798,962.802,222.802,22527.032.530
12 ene. 20182.770,182.787,852.769,642.786,242.786,243.573.970.000
11 ene. 20182.752,972.767,562.752,782.767,562.767,563.641.320.000
10 ene. 20182.745,552.750,802.736,062.748,232.748,233.576.350.000
09 ene. 20182.751,152.759,142.747,862.751,292.751,29-
08 ene. 20182.742,672.748,512.737,602.747,712.747,713.242.650.000
05 ene. 20182.731,332.743,452.727,922.743,152.743,153.236.620.000
04 ene. 20182.719,312.729,292.719,072.723,992.723,993.695.260.000
03 ene. 20182.697,852.714,372.697,772.713,062.713,063.538.660.000
02 ene. 20182.683,732.695,892.682,362.695,812.695,813.357.250.000
29 dic. 20172.689,152.692,122.673,612.673,612.673,612.443.490.000
28 dic. 20172.686,102.687,662.682,692.687,542.687,542.153.330.000
27 dic. 20172.682,102.685,642.678,912.682,622.682,622.202.080.000
26 dic. 20172.679,092.682,742.677,962.680,502.680,501.968.780.000
22 dic. 20172.684,222.685,352.678,132.683,342.683,342.399.830.000
21 dic. 20172.683,022.692,642.682,402.684,572.684,573.273.390.000
20 dic. 20172.688,182.691,012.676,112.679,252.679,253.241.030.000
19 dic. 20172.692,712.694,442.680,742.681,472.681,473.368.590.000
18 dic. 20172.685,922.694,972.685,922.690,162.690,163.724.660.000
15 dic. 20172.660,632.679,632.659,142.675,812.675,815.723.920.000
14 dic. 20172.665,872.668,092.652,012.652,012.652,013.430.030.000
13 dic. 20172.667,592.671,882.662,852.662,852.662,853.542.370.000
12 dic. 20172.661,732.669,722.659,782.664,112.664,113.555.680.000
11 dic. 20172.652,192.660,332.651,472.659,992.659,993.091.950.000
08 dic. 20172.646,212.651,652.644,102.651,502.651,503.106.150.000
07 dic. 20172.628,382.640,992.626,532.636,982.636,983.292.400.000
06 dic. 20172.626,242.634,412.624,752.629,272.629,273.229.000.000
05 dic. 20172.639,782.648,722.627,732.629,572.629,573.539.040.000
04 dic. 20172.657,192.665,192.639,032.639,442.639,444.023.150.000
01 dic. 20172.645,102.650,622.605,522.642,222.642,223.942.320.000
30 nov. 20172.633,932.657,742.633,932.647,582.647,584.938.490.000
29 nov. 20172.627,822.634,892.620,322.626,072.626,074.078.280.000
28 nov. 20172.605,942.627,692.605,442.627,042.627,043.488.420.000
27 nov. 20172.602,662.606,412.598,872.601,422.601,423.006.860.000
24 nov. 20172.600,422.604,212.600,422.602,422.602,421.349.780.000
22 nov. 20172.600,312.600,942.595,232.597,082.597,082.762.950.000
21 nov. 20172.589,172.601,192.589,172.599,032.599,033.332.720.000
20 nov. 20172.579,492.584,642.578,242.582,142.582,143.003.540.000
17 nov. 20172.582,942.583,962.577,622.578,852.578,853.300.160.000
16 nov. 20172.572,952.590,092.572,952.585,642.585,643.312.710.000
15 nov. 20172.569,452.572,842.557,452.564,622.564,623.558.890.000
14 nov. 20172.577,752.579,662.566,562.578,872.578,873.641.760.000
13 nov. 20172.576,532.587,662.574,482.584,842.584,843.402.930.000
10 nov. 20172.580,182.583,812.575,572.582,302.582,303.486.910.000
09 nov. 20172.584,002.586,502.566,332.584,622.584,623.831.610.000
08 nov. 20172.588,712.595,472.585,022.594,382.594,383.899.360.000
07 nov. 20172.592,112.597,022.584,352.590,642.590,643.809.650.000
06 nov. 20172.587,472.593,382.585,662.591,132.591,133.539.080.000
03 nov. 20172.581,932.588,422.576,772.587,842.587,843.567.710.000
02 nov. 20172.579,462.581,112.566,172.579,852.579,854.048.270.000
01 nov. 20172.583,212.588,402.574,922.579,362.579,363.813.180.000
31 oct. 20172.575,992.578,292.572,152.575,262.575,263.827.230.000
30 oct. 20172.577,752.580,032.568,252.572,832.572,833.658.870.000
27 oct. 20172.570,262.582,982.565,942.581,072.581,073.887.110.000
26 oct. 20172.560,082.567,072.559,802.560,402.560,403.869.050.000
25 oct. 20172.566,522.567,402.544,002.557,152.557,153.874.510.000
24 oct. 20172.568,662.572,182.565,582.569,132.569,133.427.330.000
23 oct. 20172.578,082.578,292.564,332.564,982.564,983.211.710.000
20 oct. 20172.567,562.575,442.567,562.575,212.575,213.384.650.000
19 oct. 20172.553,392.562,362.547,922.562,102.562,102.990.710.000
18 oct. 20172.562,872.564,112.559,672.561,262.561,262.998.090.000
17 oct. 20172.557,172.559,712.554,692.559,362.559,362.889.390.000
16 oct. 20172.555,572.559,472.552,642.557,642.557,642.916.020.000
13 oct. 20172.555,662.557,652.552,092.553,172.553,173.149.440.000
12 oct. 20172.552,882.555,332.548,312.550,932.550,933.151.510.000
11 oct. 20172.550,622.555,242.547,952.555,242.555,242.976.090.000
10 oct. 20172.549,992.555,232.544,862.550,642.550,642.960.500.000
09 oct. 20172.551,392.551,822.541,602.544,732.544,732.483.970.000
06 oct. 20172.547,442.549,412.543,792.549,332.549,332.884.570.000
05 oct. 20172.540,862.552,512.540,022.552,072.552,073.045.120.000
04 oct. 20172.533,482.540,532.531,802.537,742.537,743.017.120.000
03 oct. 20172.530,342.535,132.528,852.534,582.534,583.068.850.000
02 oct. 20172.521,202.529,232.520,402.529,122.529,123.199.730.000
29 sept. 20172.509,962.519,442.507,992.519,362.519,363.211.920.000
28 sept. 20172.503,412.510,812.502,932.510,062.510,063.168.620.000
27 sept. 20172.503,302.511,752.495,912.507,042.507,043.456.030.000
26 sept. 20172.501,042.503,512.495,122.496,842.496,843.043.110.000
25 sept. 20172.499,392.502,542.488,032.496,662.496,663.297.890.000
22 sept. 20172.497,262.503,472.496,542.502,222.502,222.865.960.000
21 sept. 20172.507,162.507,162.499,002.500,602.500,602.930.860.000
20 sept. 20172.506,842.508,852.496,672.508,242.508,243.530.010.000
19 sept. 20172.506,292.507,842.503,192.506,652.506,653.249.100.000
18 sept. 20172.502,512.508,322.499,922.503,872.503,873.194.300.000
15 sept. 20172.495,672.500,232.493,162.500,232.500,234.853.170.000
14 sept. 20172.494,562.498,432.491,352.495,622.495,623.414.460.000
13 sept. 20172.493,892.498,372.492,142.498,372.498,373.368.050.000
12 sept. 20172.491,942.496,772.490,372.496,482.496,483.230.920.000
11 sept. 20172.474,522.488,952.474,522.488,112.488,113.291.760.000
08 sept. 20172.462,252.467,112.459,402.461,432.461,433.302.490.000
07 sept. 20172.468,062.468,622.460,292.465,102.465,103.353.930.000
06 sept. 20172.463,832.469,642.459,202.465,542.465,543.374.410.000
05 sept. 20172.470,352.471,972.446,552.457,852.457,853.490.260.000
01 sept. 20172.474,422.480,382.473,852.476,552.476,552.710.730.000
31 ago. 20172.462,652.475,012.462,652.471,652.471,653.348.110.000
30 ago. 20172.446,062.460,312.443,772.457,592.457,592.633.660.000
29 ago. 20172.431,942.449,192.428,202.446,302.446,302.737.580.000
28 ago. 20172.447,352.449,122.439,032.444,242.444,242.677.700.000
25 ago. 20172.444,722.453,962.442,222.443,052.443,052.588.780.000
24 ago. 20172.447,912.450,392.436,192.438,972.438,972.846.590.000
23 ago. 20172.444,882.448,912.441,422.444,042.444,042.785.290.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines