Mercados españoles cerrados en 4 hrs 18 min

S&P 500 (TR) (^SP500TR)

SNP - SNP Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
11.028,46+2,40 (+0,02%)
Al cierre: 05:07PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202411.057,2311.066,4710.975,3111.028,4611.028,46-
23 abr 202410.935,3711.038,0210.933,5711.026,0611.026,06-
22 abr 202410.844,8510.956,8710.806,0510.895,4710.895,47-
19 abr 202410.884,2410.913,6210.772,0410.801,1610.801,16-
18 abr 202410.940,4310.995,0810.876,0710.896,0710.896,07-
17 abr 202411.021,1711.040,0310.887,4710.919,4910.919,49-
16 abr 202411.011,6311.044,3910.959,0210.982,9910.982,99-
15 abr 202411.196,6211.237,3810.985,4311.005,6111.005,61-
12 abr 202411.243,9511.251,6111.105,9311.139,3811.139,38-
11 abr 202411.245,7711.329,8511.172,1111.302,5311.302,53-
10 abr 202411.234,4811.257,1811.171,0411.218,7311.218,73-
09 abr 202411.341,1111.356,9911.218,8611.325,6311.325,63-
08 abr 202411.327,1811.344,9311.296,6911.307,6611.307,66-
05 abr 202411.213,0511.350,3011.209,9911.311,7011.311,70-
04 abr 202411.397,9511.425,2111.185,3511.187,4911.187,49-
03 abr 202411.288,5911.363,1911.288,5911.325,7811.325,78-
02 abr 202411.309,6111.318,1711.265,9311.312,9011.312,90-
01 abr 202411.425,9211.438,5711.363,4211.395,0811.395,08-
28 mar 202411.404,2911.440,7411.399,4911.418,0311.418,03-
27 mar 202411.356,7511.405,8711.329,9811.404,9511.404,95-
26 mar 202411.360,9011.374,0411.305,9911.306,0111.306,01-
25 mar 202411.340,6311.361,3311.333,3911.337,7411.337,74-
22 mar 202411.390,5211.398,3211.363,5111.372,4911.372,49-
21 mar 202411.413,7411.430,3511.386,0811.387,8911.387,89-
20 mar 202411.257,6211.354,1611.235,6011.350,8911.350,89-
19 mar 202411.163,6111.252,8611.147,7111.249,2311.249,23-
18 mar 202411.197,6711.242,8211.177,6911.186,0411.186,04-
15 mar 202411.129,2011.158,6311.088,0411.115,6911.115,69-
14 mar 202411.241,3911.244,7611.128,8711.187,8511.187,85-
13 mar 202411.235,0611.247,1311.188,8511.217,3011.217,30-
12 mar 202411.149,5111.248,3811.106,8011.238,4611.238,46-
11 mar 202411.100,6211.128,2011.055,6011.113,6111.113,61-
08 mar 202411.214,6011.268,1511.112,6311.126,0711.126,07-
07 mar 202411.144,1711.216,1911.135,5511.198,3911.198,39-
06 mar 202411.089,7511.132,8311.055,9011.082,6511.082,65-
05 mar 202411.094,3411.102,4510.978,0611.025,1611.025,16-
04 mar 202411.138,5111.178,9811.130,4511.138,4311.138,43-
01 mar 202411.067,6111.158,2511.058,2711.151,3411.151,34-
29 feb 202411.038,4411.080,6510.987,5011.062,1111.062,11-
28 feb 202410.996,6611.018,6010.977,9311.002,2011.002,20-
27 feb 202411.011,6611.024,7310.974,2811.019,4411.019,44-
26 feb 202411.051,4111.061,0210.999,1511.000,5011.000,50-
23 feb 202411.068,1911.090,2011.026,0711.041,9011.041,90-
22 feb 202410.933,2411.053,7210.933,2411.037,8211.037,82-
21 feb 202410.768,2210.811,5910.731,3410.808,9310.808,93-
20 feb 202410.824,7510.834,2410.750,9710.794,8010.794,80-
16 feb 202410.915,0810.931,5010.848,1410.859,6310.859,63-
15 feb 202410.852,6310.916,6810.844,6410.910,3110.910,31-
14 feb 202410.792,2910.848,4810.749,2310.844,7210.844,72-
13 feb 202410.771,8310.779,0210.668,6210.739,8110.739,81-
12 feb 202410.898,2210.944,8210.877,0510.887,4110.887,41-
09 feb 202410.848,9710.905,1010.841,3610.897,6110.897,61-
08 feb 202410.828,4110.839,4810.810,9410.834,3610.834,36-
07 feb 202410.779,1210.837,2310.770,4510.826,8110.826,81-
06 feb 202410.729,3510.745,3810.696,4210.738,1710.738,17-
05 feb 202410.744,2810.744,2810.659,5610.713,1110.713,11-
02 feb 202410.655,0310.782,7810.637,8610.747,2510.747,25-
01 feb 202410.535,4310.633,7810.519,3410.633,1410.633,14-
31 ene 202410.617,4010.633,8010.500,3810.501,3810.501,38-
30 ene 202410.674,9210.686,0110.654,1710.672,9510.672,95-
29 ene 202410.602,7110.681,4110.590,6910.678,5010.678,50-
26 ene 202410.593,7610.632,0010.577,9610.598,2310.598,23-
25 ene 202410.588,8810.613,7010.551,3710.605,1310.605,13-
24 ene 202410.592,3910.625,0410.543,3910.549,0410.549,04-
23 ene 202410.523,4910.544,4610.496,6610.540,3810.540,38-
22 ene 202410.515,9210.548,3610.495,9510.509,4410.509,44-
19 ene 202410.392,1310.489,0910.369,5810.486,4410.486,44-
18 ene 202410.313,1610.368,5910.270,8410.358,2910.358,29-
17 ene 202410.266,8710.277,7710.214,6810.267,0510.267,05-
16 ene 202410.338,6410.360,2810.283,9810.324,8310.324,83-
12 ene 202410.379,2710.403,5310.331,5110.363,3510.363,35-
11 ene 202410.380,4410.394,0210.268,1010.354,6910.354,69-
10 ene 202410.310,3410.377,1310.302,4210.361,2710.361,27-
09 ene 202410.271,1910.321,7810.246,2610.302,7310.302,73-
08 ene 202410.186,9410.318,6810.179,0010.316,5210.316,52-
05 ene 202410.158,3010.225,2510.139,9810.172,7510.172,75-
04 ene 202410.173,1410.236,7010.151,8610.154,2010.154,20-
03 ene 202410.231,6510.240,4810.177,6510.187,7910.187,79-
02 ene 202410.274,8110.294,5110.226,0610.269,6910.269,69-
29 dic 202310.356,0910.368,0010.289,3510.327,8310.327,83-
28 dic 202310.363,2810.377,9710.351,7110.356,5910.356,59-
27 dic 202310.333,9910.359,6510.324,5110.351,6010.351,60-
26 dic 202310.301,5910.357,2210.300,6910.335,9810.335,98-
22 dic 202310.290,8310.331,8110.253,9010.292,3710.292,37-
21 dic 202310.226,6910.279,3410.192,2010.275,3010.275,30-
20 dic 202310.314,1910.342,8810.169,4010.170,5110.170,51-
19 dic 202310.267,5310.321,3610.267,5310.320,8610.320,86-
18 dic 202310.227,4410.279,1410.227,4410.259,8510.259,85-
15 dic 202310.202,7410.226,9310.182,1410.213,4810.213,48-
14 dic 202310.216,9210.254,6310.159,2010.213,6910.213,69-
13 dic 202310.052,6510.189,7410.046,2810.184,3810.184,38-
12 dic 20239992,0910.047,549970,1110.047,0410.047,04-
11 dic 20239937,7910.003,169937,7910.000,6410.000,64-
08 dic 20239900,569971,969897,619961,509961,50-
07 dic 20239884,429932,079876,589920,649920,64-
06 dic 20239920,449930,079834,669840,659840,65-
05 dic 20239857,499903,559845,609878,979878,97-
04 dic 20239872,469889,499834,359884,179884,17-
01 dic 20239861,759948,099851,559937,899937,89-
30 nov 20239851,069883,549813,059879,029879,02-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...