^GSPC - S&P 500
SNP - SNP Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 may 2023 | 4156,16 | 4212,87 | 4156,16 | 4205,45 | 4205,45 | 3.715.460.000 |
| 25 may 2023 | 4155,71 | 4165,74 | 4129,73 | 4151,28 | 4151,28 | 4.147.760.000 |
| 24 may 2023 | 4132,96 | 4132,96 | 4103,98 | 4115,24 | 4115,24 | - |
| 23 may 2023 | 4176,80 | 4185,68 | 4142,54 | 4145,58 | 4145,58 | 4.155.320.000 |
| 22 may 2023 | 4190,78 | 4209,22 | 4179,68 | 4192,63 | 4192,63 | 3.728.520.000 |
| 19 may 2023 | 4204,15 | 4212,91 | 4180,20 | 4191,98 | 4191,98 | 4.041.900.000 |
| 18 may 2023 | 4157,68 | 4202,20 | 4153,50 | 4198,05 | 4198,05 | 3.980.500.000 |
| 17 may 2023 | 4122,85 | 4164,67 | 4113,62 | 4158,77 | 4158,77 | 4.039.080.000 |
| 16 may 2023 | 4127,95 | 4135,54 | 4109,86 | 4109,90 | 4109,90 | 3.654.200.000 |
| 15 may 2023 | 4126,65 | 4141,25 | 4110,27 | 4136,28 | 4136,28 | 3.562.170.000 |
| 12 may 2023 | 4138,54 | 4143,74 | 4099,12 | 4124,08 | 4124,08 | 3.533.740.000 |
| 11 may 2023 | 4132,24 | 4132,80 | 4109,29 | 4130,62 | 4130,62 | 3.752.900.000 |
| 10 may 2023 | 4143,74 | 4154,28 | 4098,92 | 4137,64 | 4137,64 | 4.057.160.000 |
| 09 may 2023 | 4124,25 | 4130,35 | 4116,65 | 4119,17 | 4119,17 | 3.810.140.000 |
| 08 may 2023 | 4136,98 | 4142,30 | 4123,81 | 4138,12 | 4138,12 | 3.641.640.000 |
| 05 may 2023 | 4084,73 | 4147,02 | 4084,73 | 4136,25 | 4136,25 | 4.186.270.000 |
| 04 may 2023 | 4082,55 | 4082,61 | 4048,28 | 4061,22 | 4061,22 | 4.920.090.000 |
| 03 may 2023 | 4122,25 | 4148,30 | 4088,86 | 4090,75 | 4090,75 | 4.246.510.000 |
| 02 may 2023 | 4164,10 | 4164,10 | 4089,72 | 4119,58 | 4119,58 | 4.486.130.000 |
| 01 may 2023 | 4166,79 | 4186,92 | 4164,12 | 4167,87 | 4167,87 | 3.321.370.000 |
| 28 abr 2023 | 4129,63 | 4170,06 | 4127,18 | 4169,48 | 4169,48 | 4.087.800.000 |
| 27 abr 2023 | 4075,29 | 4138,24 | 4075,29 | 4135,35 | 4135,35 | 3.750.550.000 |
| 26 abr 2023 | 4087,78 | 4089,67 | 4049,35 | 4055,99 | 4055,99 | 3.837.030.000 |
| 25 abr 2023 | 4126,43 | 4126,43 | 4071,38 | 4071,63 | 4071,63 | 3.978.640.000 |
| 24 abr 2023 | 4132,07 | 4142,41 | 4117,77 | 4137,04 | 4137,04 | 3.290.940.000 |
| 21 abr 2023 | 4132,14 | 4138,02 | 4113,86 | 4133,52 | 4133,52 | 3.611.750.000 |
| 20 abr 2023 | 4130,48 | 4148,57 | 4114,57 | 4129,79 | 4129,79 | 3.772.080.000 |
| 19 abr 2023 | 4139,33 | 4162,57 | 4134,49 | 4154,52 | 4154,52 | 3.572.560.000 |
| 18 abr 2023 | 4164,26 | 4169,48 | 4140,36 | 4154,87 | 4154,87 | 3.536.640.000 |
| 17 abr 2023 | 4137,17 | 4151,72 | 4123,18 | 4151,32 | 4151,32 | 3.611.180.000 |
| 14 abr 2023 | 4140,11 | 4163,19 | 4113,20 | 4137,64 | 4137,64 | 3.575.690.000 |
| 13 abr 2023 | 4100,04 | 4150,26 | 4099,40 | 4146,22 | 4146,22 | 3.596.590.000 |
| 12 abr 2023 | 4121,72 | 4134,37 | 4086,94 | 4091,95 | 4091,95 | 3.633.120.000 |
| 11 abr 2023 | 4110,29 | 4124,26 | 4102,61 | 4108,94 | 4108,94 | 3.665.830.000 |
| 10 abr 2023 | 4085,20 | 4109,50 | 4072,55 | 4109,11 | 4109,11 | 3.423.650.000 |
| 06 abr 2023 | 4081,15 | 4107,32 | 4069,84 | 4105,02 | 4105,02 | 3.486.690.000 |
| 05 abr 2023 | 4094,50 | 4099,69 | 4072,56 | 4090,38 | 4090,38 | 3.968.020.000 |
| 04 abr 2023 | 4128,03 | 4133,13 | 4086,87 | 4100,60 | 4100,60 | 4.227.800.000 |
| 03 abr 2023 | 4102,20 | 4127,66 | 4098,79 | 4124,51 | 4124,51 | 4.234.700.000 |
| 31 mar 2023 | 4056,18 | 4110,75 | 4056,18 | 4109,31 | 4109,31 | 4.525.120.000 |
| 30 mar 2023 | 4046,74 | 4057,85 | 4032,10 | 4050,83 | 4050,83 | 3.930.860.000 |
| 29 mar 2023 | 3999,53 | 4030,59 | 3999,53 | 4027,81 | 4027,81 | 4.145.250.000 |
| 28 mar 2023 | 3974,13 | 3979,20 | 3951,53 | 3971,27 | 3971,27 | 4.014.600.000 |
| 27 mar 2023 | 3982,93 | 4003,83 | 3970,49 | 3977,53 | 3977,53 | 4.233.540.000 |
| 24 mar 2023 | 3939,21 | 3972,74 | 3909,16 | 3970,99 | 3970,99 | 4.583.970.000 |
| 23 mar 2023 | 3959,21 | 4007,66 | 3919,05 | 3948,72 | 3948,72 | 4.991.600.000 |
| 22 mar 2023 | 4002,04 | 4039,49 | 3936,17 | 3936,97 | 3936,97 | 4.533.010.000 |
| 21 mar 2023 | 3975,89 | 4009,08 | 3971,19 | 4002,87 | 4002,87 | 4.920.240.000 |
| 20 mar 2023 | 3917,47 | 3956,62 | 3916,89 | 3951,57 | 3951,57 | 5.347.140.000 |
| 17 mar 2023 | 3958,69 | 3958,91 | 3901,27 | 3916,64 | 3916,64 | 9.354.280.000 |
| 16 mar 2023 | 3878,93 | 3964,46 | 3864,11 | 3960,28 | 3960,28 | 5.695.790.000 |
| 15 mar 2023 | 3876,74 | 3894,26 | 3838,24 | 3891,93 | 3891,93 | 6.594.010.000 |
| 14 mar 2023 | 3894,01 | 3937,29 | 3873,63 | 3919,29 | 3919,29 | 5.665.870.000 |
| 13 mar 2023 | 3835,12 | 3905,05 | 3808,86 | 3855,76 | 3855,76 | 6.558.020.000 |
| 10 mar 2023 | 3912,77 | 3934,05 | 3846,32 | 3861,59 | 3861,59 | 5.518.190.000 |
| 09 mar 2023 | 3998,66 | 4017,81 | 3908,70 | 3918,32 | 3918,32 | 4.445.260.000 |
| 08 mar 2023 | 3987,55 | 4000,41 | 3969,76 | 3992,01 | 3992,01 | 3.535.570.000 |
| 07 mar 2023 | 4048,26 | 4050,00 | 3980,31 | 3986,37 | 3986,37 | 3.922.500.000 |
| 06 mar 2023 | 4055,15 | 4078,49 | 4044,61 | 4048,42 | 4048,42 | 4.000.870.000 |
| 03 mar 2023 | 3998,02 | 4048,29 | 3995,17 | 4045,64 | 4045,64 | 4.084.730.000 |
| 02 mar 2023 | 3938,68 | 3990,84 | 3928,16 | 3981,35 | 3981,35 | 4.244.900.000 |
| 01 mar 2023 | 3963,34 | 3971,73 | 3939,05 | 3951,39 | 3951,39 | 4.249.480.000 |
| 28 feb 2023 | 3977,19 | 3997,50 | 3968,98 | 3970,15 | 3970,15 | 5.043.400.000 |
| 27 feb 2023 | 3992,36 | 4018,05 | 3973,55 | 3982,24 | 3982,24 | 3.836.950.000 |
| 24 feb 2023 | 3973,24 | 3978,25 | 3943,08 | 3970,04 | 3970,04 | 3.877.700.000 |
| 23 feb 2023 | 4018,60 | 4028,30 | 3969,19 | 4012,32 | 4012,32 | 3.952.940.000 |
| 22 feb 2023 | 4001,83 | 4017,37 | 3976,90 | 3991,05 | 3991,05 | 4.079.320.000 |
| 21 feb 2023 | 4052,35 | 4052,35 | 3995,19 | 3997,34 | 3997,34 | 4.121.590.000 |
| 17 feb 2023 | 4077,39 | 4081,51 | 4047,95 | 4079,09 | 4079,09 | 4.045.480.000 |
| 16 feb 2023 | 4114,75 | 4136,54 | 4089,49 | 4090,41 | 4090,41 | 4.143.660.000 |
| 15 feb 2023 | 4119,50 | 4148,11 | 4103,98 | 4147,60 | 4147,60 | 4.075.980.000 |
| 14 feb 2023 | 4126,70 | 4159,77 | 4095,01 | 4136,13 | 4136,13 | 3.929.200.000 |
| 13 feb 2023 | 4096,62 | 4138,90 | 4092,67 | 4137,29 | 4137,29 | 3.448.620.000 |
| 10 feb 2023 | 4068,92 | 4094,36 | 4060,79 | 4090,46 | 4090,46 | 3.891.520.000 |
| 09 feb 2023 | 4144,25 | 4156,23 | 4069,67 | 4081,50 | 4081,50 | 4.270.200.000 |
| 08 feb 2023 | 4153,47 | 4156,85 | 4111,67 | 4117,86 | 4117,86 | 4.029.820.000 |
| 07 feb 2023 | 4105,35 | 4176,54 | 4088,39 | 4164,00 | 4164,00 | 4.355.860.000 |
| 06 feb 2023 | 4119,57 | 4124,63 | 4093,38 | 4111,08 | 4111,08 | 4.114.240.000 |
| 03 feb 2023 | 4136,69 | 4182,36 | 4123,36 | 4136,48 | 4136,48 | 4.694.510.000 |
| 02 feb 2023 | 4158,68 | 4195,44 | 4141,88 | 4179,76 | 4179,76 | 5.624.360.000 |
| 01 feb 2023 | 4070,07 | 4148,95 | 4037,20 | 4119,21 | 4119,21 | 4.856.930.000 |
| 31 ene 2023 | 4020,85 | 4077,16 | 4020,44 | 4076,60 | 4076,60 | 4.679.320.000 |
| 30 ene 2023 | 4049,27 | 4063,85 | 4015,55 | 4017,77 | 4017,77 | 3.802.000.000 |
| 27 ene 2023 | 4053,72 | 4094,21 | 4048,70 | 4070,56 | 4070,56 | 3.907.760.000 |
| 26 ene 2023 | 4036,08 | 4061,57 | 4013,29 | 4060,43 | 4060,43 | 3.809.590.000 |
| 25 ene 2023 | 3982,71 | 4019,55 | 3949,06 | 4016,22 | 4016,22 | 3.724.020.000 |
| 24 ene 2023 | 4001,74 | 4023,92 | 3989,79 | 4016,95 | 4016,95 | 3.320.430.000 |
| 23 ene 2023 | 3978,14 | 4039,31 | 3971,64 | 4019,81 | 4019,81 | 3.945.210.000 |
| 20 ene 2023 | 3909,04 | 3972,96 | 3897,86 | 3972,61 | 3972,61 | 4.013.360.000 |
| 19 ene 2023 | 3911,84 | 3922,94 | 3885,54 | 3898,85 | 3898,85 | 3.991.500.000 |
| 18 ene 2023 | 4002,25 | 4014,16 | 3926,59 | 3928,86 | 3928,86 | 4.298.710.000 |
| 17 ene 2023 | 3999,28 | 4015,39 | 3984,57 | 3990,97 | 3990,97 | 4.235.560.000 |
| 13 ene 2023 | 3960,60 | 4003,95 | 3947,67 | 3999,09 | 3999,09 | 3.939.700.000 |
| 12 ene 2023 | 3977,57 | 3997,76 | 3937,56 | 3983,17 | 3983,17 | 4.440.260.000 |
| 11 ene 2023 | 3932,35 | 3970,07 | 3928,54 | 3969,61 | 3969,61 | 4.303.360.000 |
| 10 ene 2023 | 3888,57 | 3919,83 | 3877,29 | 3919,25 | 3919,25 | 3.851.030.000 |
| 09 ene 2023 | 3910,82 | 3950,57 | 3890,42 | 3892,09 | 3892,09 | 4.311.770.000 |
| 06 ene 2023 | 3823,37 | 3906,19 | 3809,56 | 3895,08 | 3895,08 | 3.923.560.000 |
| 05 ene 2023 | 3839,74 | 3839,74 | 3802,42 | 3808,10 | 3808,10 | 3.893.450.000 |
| 04 ene 2023 | 3840,36 | 3873,16 | 3815,77 | 3852,97 | 3852,97 | 4.414.080.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.