Mercados españoles abiertos en 8 hrs 55 min

S&P 500 Information Technology (^SP500-45)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
3.787,39+52,58 (+1,41%)
Al cierre: 05:23PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20243791,413812,683772,753787,393787,39335.723.600
09 may 20243774,613777,333750,893769,403769,40335.660.600
08 may 20243753,023785,893752,123778,983778,98338.308.000
07 may 20243792,593799,063767,903770,163770,16396.469.800
06 may 20243748,603790,223744,393790,223790,22399.776.500
03 may 20243723,023749,833714,363734,813734,81503.626.000
02 may 20243616,853632,173569,623625,663625,66435.194.500
01 may 20243590,363647,723557,753567,133567,13508.136.900
30 abr 20243681,973700,373612,183612,613612,61457.516.900
29 abr 20243696,343699,973667,983692,533692,53403.514.100
26 abr 20243650,223702,683635,953679,383679,38502.499.400
25 abr 20243555,813622,283542,943612,393612,39461.865.800
24 abr 20243640,693648,203592,703606,933606,93450.377.900
23 abr 20243567,223611,243559,943605,803605,80396.455.600
22 abr 20243533,103566,013496,773545,113545,11413.154.400
19 abr 20243589,893605,483489,683500,443500,44569.003.800
18 abr 20243648,803660,483606,983611,673611,67404.496.800
17 abr 20243723,853733,053643,783644,273644,27424.031.900
16 abr 20243703,323731,403693,983707,673707,67383.188.600
15 abr 20243799,193809,233695,723699,343699,34449.017.400
12 abr 20243794,203811,383761,623774,453774,45505.041.000
11 abr 20243767,343842,223750,263837,393837,39415.589.100
10 abr 20243733,083759,513728,813748,773748,77408.732.700
09 abr 20243789,883794,023724,413776,803776,80406.914.400
08 abr 20243788,403793,843760,573770,943770,94358.719.200
05 abr 20243750,153800,173738,893782,913782,91417.906.300
04 abr 20243837,233848,973731,123731,273731,27492.568.700
03 abr 20243772,513822,333771,423796,723796,72454.111.500
02 abr 20243781,053798,183756,633792,673792,67379.513.000
01 abr 20243826,153855,163810,953829,663829,66395.868.900
28 mar 20243815,193831,103805,623821,053821,05435.043.700
27 mar 20243844,523846,143797,803825,313825,31426.364.500
26 mar 20243865,003870,613820,463820,603820,60441.538.600
25 mar 20243834,133871,253824,603849,923849,92460.634.400
22 mar 20243850,563884,663841,393869,953869,95415.646.000
21 mar 20243891,553891,553845,833852,513852,51613.459.400
20 mar 20243808,273847,263788,693847,263847,26482.116.100
19 mar 20243752,953809,003730,443803,423803,42464.060.200
18 mar 20243803,293836,643774,113779,313779,31474.258.000
15 mar 20243763,833782,303744,963760,293760,29847.673.300
14 mar 20243825,803843,653786,883809,483809,48491.396.400
13 mar 20243843,083843,083792,643813,853813,85453.812.600
12 mar 20243803,093856,153762,153855,483855,48501.398.300
11 mar 20243755,043779,403733,263760,033760,03442.259.400
08 mar 20243858,563896,353770,733774,233774,23593.223.400
07 mar 20243810,073852,853790,223844,993844,99511.913.900
06 mar 20243782,283802,553746,833773,643773,64553.951.200
05 mar 20243783,673790,493714,353739,563739,56537.491.500
04 mar 20243812,503851,703806,333823,113823,11552.316.000
01 mar 20243757,033819,043757,033815,253815,25550.364.500
29 feb 20243727,713756,583704,413748,573748,57667.973.600
28 feb 20243708,993718,073691,823705,103705,10328.478.700
27 feb 20243730,343732,573698,803725,613725,61352.115.900
26 feb 20243738,963751,263718,813723,213723,21383.812.800
23 feb 20243763,423776,613708,473721,993721,99406.039.300
22 feb 20243700,523736,663685,463731,983731,98562.979.000
21 feb 20243563,903576,823539,613576,443576,44452.883.100
20 feb 20243627,883638,913565,943603,963603,96481.675.500
16 feb 20243694,453702,293645,343650,213650,21398.146.500
15 feb 20243699,073699,073661,283679,313679,31427.550.400
14 feb 20243682,753696,813653,293695,403695,40410.728.500
13 feb 20243634,943684,443624,723655,373655,37475.141.600
12 feb 20243743,383759,843706,713713,253713,25419.202.500
09 feb 20243704,333744,183699,163742,203742,20403.436.200
08 feb 20243685,953698,973680,323686,903686,90357.894.000
07 feb 20243653,243681,923640,783681,643681,64432.161.500
06 feb 20243652,023656,313601,043629,603629,60430.608.700
05 feb 20243649,633655,663608,123647,113647,11468.969.600
02 feb 20243557,103637,153555,493625,923625,92519.228.300
01 feb 20243546,823583,263543,693578,753578,75460.548.000
31 ene 20243569,633587,013529,923529,923529,92585.071.000
30 ene 20243633,783641,033593,923606,163606,16480.992.400
29 ene 20243601,963634,213597,163633,143633,14426.516.100
26 ene 20243612,513630,703589,933598,293598,29530.687.600
25 ene 20243658,193673,753618,843636,543636,54580.615.500
24 ene 20243620,113662,113609,623622,843622,84542.912.800
23 ene 20243580,393596,953560,293595,133595,13393.211.500
22 ene 20243586,053600,513566,183578,973578,97505.614.300
19 ene 20243507,893565,213498,233565,213565,21602.378.700
18 ene 20243460,473486,023445,643483,463483,46538.828.500
17 ene 20243407,453417,153374,413414,113414,11433.884.900
16 ene 20243414,813444,593398,253431,183431,18502.983.000
12 ene 20243413,053423,963400,363417,853417,85340.127.400
11 ene 20243409,873426,333358,983406,053406,05417.428.000
10 ene 20243362,533396,773355,803391,173391,17434.185.600
09 ene 20243325,343367,273315,763357,513357,51457.807.700
08 ene 20243276,973349,733274,353348,983348,98444.198.100
05 ene 20243260,863287,183246,193259,483259,48393.173.700
04 ene 20243257,663281,163252,473254,643254,64417.574.700
03 ene 20243278,743298,663271,603275,733275,73393.619.400
02 ene 20243349,143356,883287,563309,493309,49453.242.300
29 dic 20233412,053417,183378,983397,163397,16303.824.800
28 dic 20233415,463418,463404,873406,643406,64267.126.500
27 dic 20233402,243407,993386,363402,423402,42294.787.600
26 dic 20233394,303409,153393,003401,613401,61275.128.300
22 dic 20233395,113400,023372,593388,113388,11279.934.800
21 dic 20233383,463395,823358,153386,803386,80372.025.800
20 dic 20233398,633412,833350,753350,763350,76404.438.100
19 dic 20233390,683403,413385,393403,303403,30387.124.700
18 dic 20233380,173402,273367,253395,143395,14405.253.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...