Mercados españoles abiertos en 4 hrs 10 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.392,10 +189,73 (+0,50%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,90 +0,32 (+0,38%) Bitcoin EUR
57.355,24 -1.079,34 (-1,85%)
S&P 500 (^GSPC)
SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 05:00PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Mensual
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2020 | 2869,09 | 3068,67 | 2766,64 | 3044,31 | 3044,31 | 107.135.190.000 |
| 01 abr 2020 | 2498,08 | 2954,86 | 2447,49 | 2912,43 | 2912,43 | 123.608.160.000 |
| 01 mar 2020 | 2974,28 | 3136,72 | 2191,86 | 2584,59 | 2584,59 | 162.185.380.000 |
| 01 feb 2020 | 3235,66 | 3393,52 | 2855,84 | 2954,22 | 2954,22 | 84.436.590.000 |
| 01 ene 2020 | 3244,67 | 3337,77 | 3214,64 | 3225,52 | 3225,52 | 77.287.980.000 |
| 01 dic 2019 | 3143,85 | 3247,93 | 3070,33 | 3230,78 | 3230,78 | 72.325.540.000 |
| 01 nov 2019 | 3050,72 | 3154,26 | 3050,72 | 3140,98 | 3140,98 | 72.410.620.000 |
| 01 oct 2019 | 2983,69 | 3050,10 | 2855,94 | 3037,56 | 3037,56 | 77.720.640.000 |
| 01 sept 2019 | 2909,01 | 3021,99 | 2891,85 | 2976,74 | 2976,74 | 74.178.980.000 |
| 01 ago 2019 | 2980,32 | 3013,59 | 2822,12 | 2926,46 | 2926,46 | 80.269.220.000 |
| 01 jul 2019 | 2971,41 | 3027,98 | 2952,22 | 2980,38 | 2980,38 | 70.599.470.000 |
| 01 jun 2019 | 2751,53 | 2964,15 | 2728,81 | 2941,76 | 2941,76 | 71.250.630.000 |
| 01 may 2019 | 2952,33 | 2954,13 | 2750,52 | 2752,06 | 2752,06 | 77.250.740.000 |
| 01 abr 2019 | 2848,63 | 2949,52 | 2848,63 | 2945,83 | 2945,83 | 70.090.370.000 |
| 01 mar 2019 | 2798,22 | 2860,31 | 2722,27 | 2834,40 | 2834,40 | 79.159.660.000 |
| 01 feb 2019 | 2702,32 | 2813,49 | 2681,83 | 2784,49 | 2784,49 | 70.638.770.000 |
| 01 ene 2019 | 2476,96 | 2708,95 | 2443,96 | 2704,10 | 2704,10 | 80.859.870.000 |
| 01 dic 2018 | 2790,50 | 2800,18 | 2346,58 | 2506,85 | 2506,85 | 84.162.180.000 |
| 01 nov 2018 | 2717,58 | 2815,15 | 2631,09 | 2760,17 | 2760,17 | 80.620.020.000 |
| 01 oct 2018 | 2926,29 | 2939,86 | 2603,54 | 2711,74 | 2711,74 | 91.930.980.000 |
| 01 sept 2018 | 2896,96 | 2940,91 | 2864,12 | 2913,98 | 2913,98 | 63.031.510.000 |
| 01 ago 2018 | 2821,17 | 2916,50 | 2796,34 | 2901,52 | 2901,52 | 69.523.070.000 |
| 01 jul 2018 | 2704,95 | 2848,03 | 2698,95 | 2816,29 | 2816,29 | 64.898.300.000 |
| 01 jun 2018 | 2718,70 | 2791,47 | 2691,99 | 2718,37 | 2718,37 | 77.891.360.000 |
| 01 may 2018 | 2642,96 | 2742,24 | 2594,62 | 2705,27 | 2705,27 | 76.011.820.000 |
| 01 abr 2018 | 2633,45 | 2717,49 | 2553,80 | 2648,05 | 2648,05 | 70.194.700.000 |
| 01 mar 2018 | 2715,22 | 2801,90 | 2585,89 | 2640,87 | 2640,87 | 76.803.890.000 |
| 01 feb 2018 | 2816,45 | 2835,96 | 2532,69 | 2713,83 | 2713,83 | 79.933.970.000 |
| 01 ene 2018 | 2683,73 | 2872,87 | 2682,36 | 2823,81 | 2823,81 | 77.318.690.000 |
| 01 dic 2017 | 2645,10 | 2694,97 | 2605,52 | 2673,61 | 2673,61 | 65.531.700.000 |
| 01 nov 2017 | 2583,21 | 2657,74 | 2557,45 | 2647,58 | 2647,58 | 73.416.960.000 |
| 01 oct 2017 | 2521,20 | 2582,98 | 2520,40 | 2575,26 | 2575,26 | 71.088.550.000 |
| 01 sept 2017 | 2474,42 | 2519,44 | 2446,55 | 2519,36 | 2519,36 | 66.624.120.000 |
| 01 ago 2017 | 2477,10 | 2490,87 | 2417,35 | 2471,65 | 2471,65 | 70.784.900.000 |
| 01 jul 2017 | 2431,39 | 2484,04 | 2407,70 | 2470,30 | 2470,30 | 63.348.090.000 |
| 01 jun 2017 | 2415,65 | 2453,82 | 2405,70 | 2423,41 | 2423,41 | 81.078.810.000 |
| 01 may 2017 | 2388,50 | 2418,71 | 2352,72 | 2411,80 | 2411,80 | 79.719.460.000 |
| 01 abr 2017 | 2362,34 | 2398,16 | 2328,95 | 2384,20 | 2384,20 | 65.369.860.000 |
| 01 mar 2017 | 2380,13 | 2400,98 | 2322,25 | 2362,72 | 2362,72 | 81.664.010.000 |
| 01 feb 2017 | 2285,59 | 2371,54 | 2271,65 | 2363,64 | 2363,64 | 69.260.940.000 |
| 01 ene 2017 | 2251,57 | 2300,99 | 2245,13 | 2278,87 | 2278,87 | 70.576.420.000 |
| 01 dic 2016 | 2200,17 | 2277,53 | 2187,44 | 2238,83 | 2238,83 | 75.344.550.000 |
| 01 nov 2016 | 2128,68 | 2214,10 | 2083,79 | 2198,81 | 2198,81 | 88.445.380.000 |
| 01 oct 2016 | 2164,33 | 2169,60 | 2114,72 | 2126,15 | 2126,15 | 72.915.530.000 |
| 01 sept 2016 | 2171,33 | 2187,87 | 2119,12 | 2168,27 | 2168,27 | 77.023.620.000 |
| 01 ago 2016 | 2173,15 | 2193,81 | 2147,58 | 2170,95 | 2170,95 | 75.610.310.000 |
| 01 jul 2016 | 2099,34 | 2177,09 | 2074,02 | 2173,60 | 2173,60 | 69.530.250.000 |
| 01 jun 2016 | 2093,94 | 2120,55 | 1991,68 | 2098,86 | 2098,86 | 86.852.700.000 |
| 01 may 2016 | 2067,17 | 2103,48 | 2025,91 | 2096,95 | 2096,95 | 78.883.600.000 |
| 01 abr 2016 | 2056,62 | 2111,05 | 2033,80 | 2065,30 | 2065,30 | 81.124.990.000 |
| 01 mar 2016 | 1937,09 | 2072,21 | 1937,09 | 2059,74 | 2059,74 | 92.639.420.000 |
| 01 feb 2016 | 1936,94 | 1962,96 | 1810,10 | 1932,23 | 1932,23 | 93.049.560.000 |
| 01 ene 2016 | 2038,20 | 2038,20 | 1812,29 | 1940,24 | 1940,24 | 92.409.770.000 |
| 01 dic 2015 | 2082,93 | 2104,27 | 1993,26 | 2043,94 | 2043,94 | 83.649.260.000 |
| 01 nov 2015 | 2080,76 | 2116,48 | 2019,39 | 2080,41 | 2080,41 | 75.943.590.000 |
| 01 oct 2015 | 1919,65 | 2094,32 | 1893,70 | 2079,36 | 2079,36 | 85.844.900.000 |
| 01 sept 2015 | 1970,09 | 2020,86 | 1871,91 | 1920,03 | 1920,03 | 79.989.370.000 |
| 01 ago 2015 | 2104,49 | 2112,66 | 1867,01 | 1972,18 | 1972,18 | 84.626.790.000 |
| 01 jul 2015 | 2067,00 | 2132,82 | 2044,02 | 2103,84 | 2103,84 | 77.920.590.000 |
| 01 jun 2015 | 2108,64 | 2129,87 | 2056,32 | 2063,11 | 2063,11 | 73.213.980.000 |
| 01 may 2015 | 2087,38 | 2134,72 | 2067,93 | 2107,39 | 2107,39 | 65.187.730.000 |
| 01 abr 2015 | 2067,63 | 2125,92 | 2048,38 | 2085,51 | 2085,51 | 72.060.940.000 |
| 01 mar 2015 | 2105,23 | 2117,52 | 2039,69 | 2067,89 | 2067,89 | 76.675.850.000 |
| 01 feb 2015 | 1996,67 | 2119,59 | 1980,90 | 2104,50 | 2104,50 | 68.775.560.000 |
| 01 ene 2015 | 2058,90 | 2072,36 | 1988,12 | 1994,99 | 1994,99 | 77.330.040.000 |
| 01 dic 2014 | 2065,78 | 2093,55 | 1972,56 | 2058,90 | 2058,90 | 80.743.820.000 |
| 01 nov 2014 | 2018,21 | 2075,76 | 2001,01 | 2067,56 | 2067,56 | 63.600.190.000 |
| 01 oct 2014 | 1971,44 | 2018,19 | 1820,66 | 2018,05 | 2018,05 | 93.714.040.000 |
| 01 sept 2014 | 2004,07 | 2019,26 | 1964,04 | 1972,29 | 1972,29 | 66.706.000.000 |
| 01 ago 2014 | 1929,80 | 2005,04 | 1904,78 | 2003,37 | 2003,37 | 58.131.140.000 |
| 01 jul 2014 | 1962,29 | 1991,39 | 1930,67 | 1930,67 | 1930,67 | 66.524.690.000 |
| 01 jun 2014 | 1923,87 | 1968,17 | 1915,98 | 1960,23 | 1960,23 | 63.283.380.000 |
| 01 may 2014 | 1884,39 | 1924,03 | 1859,79 | 1923,57 | 1923,57 | 63.623.630.000 |
| 01 abr 2014 | 1873,96 | 1897,28 | 1814,36 | 1883,95 | 1883,95 | 71.595.810.000 |
| 01 mar 2014 | 1857,68 | 1883,97 | 1834,44 | 1872,34 | 1872,34 | 71.885.030.000 |
| 01 feb 2014 | 1782,68 | 1867,92 | 1737,92 | 1859,45 | 1859,45 | 69.725.590.000 |
| 01 ene 2014 | 1845,86 | 1850,84 | 1770,45 | 1782,59 | 1782,59 | 75.871.910.000 |
| 01 dic 2013 | 1806,55 | 1849,44 | 1767,99 | 1848,36 | 1848,36 | 64.958.820.000 |
| 01 nov 2013 | 1758,70 | 1813,55 | 1746,20 | 1805,81 | 1805,81 | 63.628.190.000 |
| 01 oct 2013 | 1682,41 | 1775,22 | 1646,47 | 1756,54 | 1756,54 | 76.647.400.000 |
| 01 sept 2013 | 1635,95 | 1729,86 | 1633,41 | 1681,55 | 1681,55 | 66.174.410.000 |
| 01 ago 2013 | 1689,42 | 1709,67 | 1627,47 | 1632,97 | 1632,97 | 64.802.810.000 |
| 01 jul 2013 | 1609,78 | 1698,78 | 1604,57 | 1685,73 | 1685,73 | 68.106.820.000 |
| 01 jun 2013 | 1631,71 | 1654,19 | 1560,33 | 1606,28 | 1606,28 | 74.946.790.000 |
| 01 may 2013 | 1597,55 | 1687,18 | 1581,28 | 1630,74 | 1630,74 | 76.447.250.000 |
| 01 abr 2013 | 1569,18 | 1597,57 | 1536,03 | 1597,57 | 1597,57 | 77.098.000.000 |
| 01 mar 2013 | 1514,68 | 1570,28 | 1501,48 | 1569,19 | 1569,19 | 68.527.110.000 |
| 01 feb 2013 | 1498,11 | 1530,94 | 1485,01 | 1514,68 | 1514,68 | 69.273.480.000 |
| 01 ene 2013 | 1426,19 | 1509,94 | 1426,19 | 1498,11 | 1498,11 | 75.848.510.000 |
| 01 dic 2012 | 1416,34 | 1448,00 | 1398,11 | 1426,19 | 1426,19 | 66.388.180.000 |
| 01 nov 2012 | 1412,20 | 1434,27 | 1343,35 | 1416,18 | 1416,18 | 71.489.310.000 |
| 01 oct 2012 | 1440,90 | 1470,96 | 1403,28 | 1412,16 | 1412,16 | 71.752.320.000 |
| 01 sept 2012 | 1406,54 | 1474,51 | 1396,56 | 1440,67 | 1440,67 | 69.784.280.000 |
| 01 ago 2012 | 1379,32 | 1426,68 | 1354,65 | 1406,58 | 1406,58 | 70.283.810.000 |
| 01 jul 2012 | 1362,33 | 1391,74 | 1325,41 | 1379,32 | 1379,32 | 73.103.810.000 |
| 01 jun 2012 | 1309,87 | 1363,46 | 1266,74 | 1362,16 | 1362,16 | 81.582.440.000 |
| 01 may 2012 | 1397,86 | 1415,32 | 1291,98 | 1310,33 | 1310,33 | 86.920.490.000 |
| 01 abr 2012 | 1408,47 | 1422,38 | 1357,38 | 1397,91 | 1397,91 | 74.761.710.000 |
| 01 mar 2012 | 1365,90 | 1419,15 | 1340,03 | 1408,47 | 1408,47 | 83.899.660.000 |
| 01 feb 2012 | 1312,45 | 1378,04 | 1312,45 | 1365,68 | 1365,68 | 78.385.710.000 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.