Mercados españoles cerrados
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0872 +0,0015 (+0,14%) Petróleo Brent
84,42 -0,48 (-0,57%) BTC-EUR
21.263,81 +150,41 (+0,71%)
E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 04:03PM EST. Mercado abierto.
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 1897,40 | 1940,10 | 1883,10 | 1938,60 | 1938,60 | 196.161 |
| 30 ene 2023 | 1916,80 | 1919,90 | 1891,90 | 1893,50 | 1893,50 | 167.852 |
| 27 ene 2023 | 1906,80 | 1927,20 | 1901,60 | 1919,50 | 1919,50 | 167.852 |
| 26 ene 2023 | 1899,10 | 1923,30 | 1886,60 | 1910,50 | 1910,50 | 174.525 |
| 25 ene 2023 | 1892,30 | 1902,40 | 1862,80 | 1899,50 | 1899,50 | 176.900 |
| 24 ene 2023 | 1898,10 | 1903,50 | 1883,40 | 1894,80 | 1894,80 | 147.960 |
| 23 ene 2023 | 1875,90 | 1906,40 | 1869,90 | 1899,00 | 1899,00 | 181.467 |
| 20 ene 2023 | 1845,20 | 1876,60 | 1836,20 | 1876,00 | 1876,00 | 190.599 |
| 19 ene 2023 | 1864,40 | 1866,50 | 1832,20 | 1845,20 | 1845,20 | 206.493 |
| 18 ene 2023 | 1893,60 | 1916,50 | 1862,80 | 1864,00 | 1864,00 | 228.594 |
| 17 ene 2023 | 1899,50 | 1905,60 | 1887,90 | 1894,90 | 1894,90 | 173.419 |
| 16 ene 2023 | 1899,50 | 1902,90 | 1887,90 | 1894,50 | 1894,50 | 166.921 |
| 13 ene 2023 | 1886,00 | 1900,80 | 1867,30 | 1898,10 | 1898,10 | 166.921 |
| 12 ene 2023 | 1857,10 | 1887,20 | 1843,20 | 1885,80 | 1885,80 | 243.092 |
| 11 ene 2023 | 1831,10 | 1857,10 | 1830,50 | 1855,20 | 1855,20 | 169.677 |
| 10 ene 2023 | 1806,50 | 1833,30 | 1795,80 | 1832,20 | 1832,20 | 160.532 |
| 09 ene 2023 | 1802,90 | 1828,50 | 1802,60 | 1805,90 | 1805,90 | 159.550 |
| 06 ene 2023 | 1763,60 | 1808,00 | 1759,30 | 1803,40 | 1803,40 | 224.817 |
| 05 ene 2023 | 1781,40 | 1787,90 | 1750,40 | 1762,40 | 1762,40 | 176.260 |
| 04 ene 2023 | 1758,60 | 1794,80 | 1757,20 | 1783,10 | 1783,10 | 216.507 |
| 03 ene 2023 | 1790,00 | 1801,80 | 1745,40 | 1760,00 | 1760,00 | 223.315 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 1773,20 | 1778,30 | 1753,40 | 1770,90 | 1770,90 | 141.532 |
| 29 dic 2022 | 1732,90 | 1781,40 | 1732,00 | 1777,10 | 1777,10 | 148.034 |
| 28 dic 2022 | 1761,50 | 1769,70 | 1731,20 | 1733,20 | 1733,20 | 133.073 |
| 27 dic 2022 | 1773,10 | 1789,60 | 1753,70 | 1760,80 | 1760,80 | 115.619 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 1764,50 | 1779,30 | 1751,90 | 1772,60 | 1772,60 | 135.829 |
| 22 dic 2022 | 1793,00 | 1795,30 | 1734,80 | 1765,00 | 1765,00 | 177.357 |
| 21 dic 2022 | 1763,10 | 1798,10 | 1762,00 | 1787,90 | 1787,90 | 160.294 |
| 20 dic 2022 | 1748,70 | 1769,40 | 1730,80 | 1758,60 | 1758,60 | 154.680 |
| 19 dic 2022 | 1770,60 | 1784,50 | 1743,50 | 1749,50 | 1749,50 | 156.511 |
| 16 dic 2022 | 1772,60 | 1779,70 | 1746,50 | 1752,41 | 1752,41 | 240.473 |
| 15 dic 2022 | 1826,00 | 1828,40 | 1768,20 | 1775,10 | 1775,10 | 64.824 |
| 14 dic 2022 | 1835,50 | 1849,50 | 1807,90 | 1821,50 | 1821,50 | 69.888 |
| 13 dic 2022 | 1820,00 | 1891,30 | 1816,60 | 1834,10 | 1834,10 | 218.694 |
| 12 dic 2022 | 1798,80 | 1823,10 | 1791,10 | 1819,90 | 1819,90 | 281.623 |
| 09 dic 2022 | 1819,60 | 1828,70 | 1795,80 | 1797,20 | 1797,20 | 212.026 |
| 08 dic 2022 | 1807,20 | 1838,30 | 1798,30 | 1819,70 | 1819,70 | 172.651 |
| 07 dic 2022 | 1814,00 | 1827,60 | 1803,40 | 1808,00 | 1808,00 | 176.588 |
| 06 dic 2022 | 1842,40 | 1847,50 | 1803,10 | 1814,10 | 1814,10 | 191.457 |
| 05 dic 2022 | 1892,00 | 1894,90 | 1834,80 | 1841,90 | 1841,90 | 186.130 |
| 02 dic 2022 | 1881,60 | 1902,30 | 1843,40 | 1894,40 | 1894,40 | 205.981 |
| 01 dic 2022 | 1896,40 | 1906,10 | 1874,90 | 1883,70 | 1883,70 | 219.155 |
| 30 nov 2022 | 1837,50 | 1897,60 | 1821,20 | 1887,50 | 1887,50 | 262.405 |
| 29 nov 2022 | 1834,70 | 1850,50 | 1832,50 | 1837,80 | 1837,80 | 147.074 |
| 28 nov 2022 | 1867,00 | 1867,00 | 1827,10 | 1832,80 | 1832,80 | 168.217 |
| 25 nov 2022 | 1869,10 | 1878,80 | 1861,30 | 1870,20 | 1870,20 | 79.453 |
| 23 nov 2022 | 1863,80 | 1873,10 | 1850,30 | 1866,40 | 1866,40 | 156.991 |
| 22 nov 2022 | 1842,50 | 1865,40 | 1837,30 | 1863,80 | 1863,80 | 136.678 |
| 21 nov 2022 | 1853,10 | 1857,90 | 1829,80 | 1843,20 | 1843,20 | 124.042 |
| 18 nov 2022 | 1844,10 | 1869,00 | 1836,30 | 1853,20 | 1853,20 | 164.777 |
| 17 nov 2022 | 1861,90 | 1867,10 | 1820,60 | 1842,60 | 1842,60 | 178.212 |
| 16 nov 2022 | 1889,80 | 1903,00 | 1853,50 | 1857,90 | 1857,90 | 188.258 |
| 15 nov 2022 | 1871,30 | 1913,30 | 1869,40 | 1893,40 | 1893,40 | 231.813 |
| 14 nov 2022 | 1881,10 | 1895,40 | 1863,40 | 1866,00 | 1866,00 | 189.560 |
| 11 nov 2022 | 1877,80 | 1906,10 | 1869,90 | 1886,80 | 1886,80 | 229.449 |
| 10 nov 2022 | 1764,50 | 1877,40 | 1763,60 | 1870,40 | 1870,40 | 267.493 |
| 09 nov 2022 | 1812,60 | 1818,60 | 1759,00 | 1763,40 | 1763,40 | 194.363 |
| 08 nov 2022 | 1812,60 | 1837,70 | 1790,90 | 1813,20 | 1813,20 | 198.083 |
| 07 nov 2022 | 1791,80 | 1824,00 | 1785,50 | 1813,90 | 1813,90 | 168.500 |
| 03 nov 2022 | 1781,50 | 1817,20 | 1771,80 | 1804,70 | 1804,70 | 250.661 |
| 02 nov 2022 | 1794,00 | 1799,70 | 1758,30 | 1782,70 | 1782,70 | 227.003 |
| 01 nov 2022 | 1852,80 | 1869,60 | 1789,40 | 1793,30 | 1793,30 | 265.319 |
| 31 oct 2022 | 1852,90 | 1876,40 | 1848,10 | 1856,60 | 1856,60 | 214.352 |
| 30 oct 2022 | 1852,50 | 1862,20 | 1835,00 | 1853,00 | 1853,00 | 209.418 |
| 27 oct 2022 | 1808,60 | 1860,60 | 1796,70 | 1851,60 | 1851,60 | 249.545 |
| 26 oct 2022 | 1815,30 | 1839,70 | 1794,80 | 1810,20 | 1810,20 | 266.157 |
| 25 oct 2022 | 1799,50 | 1844,20 | 1795,20 | 1809,90 | 1809,90 | 263.954 |
| 24 oct 2022 | 1753,20 | 1809,20 | 1744,90 | 1800,60 | 1800,60 | 250.199 |
| 23 oct 2022 | 1752,60 | 1769,80 | 1729,50 | 1754,20 | 1754,20 | 230.323 |
| 20 oct 2022 | 1713,80 | 1751,70 | 1695,30 | 1746,90 | 1746,90 | 299.559 |
| 19 oct 2022 | 1733,00 | 1755,50 | 1703,70 | 1709,40 | 1709,40 | 231.623 |
| 18 oct 2022 | 1771,90 | 1779,70 | 1712,70 | 1732,30 | 1732,30 | 250.165 |
| 17 oct 2022 | 1750,00 | 1794,40 | 1746,40 | 1761,90 | 1761,90 | 263.895 |
| 16 oct 2022 | 1685,00 | 1747,90 | 1685,00 | 1742,00 | 1742,00 | 199.073 |
| 13 oct 2022 | 1734,40 | 1765,00 | 1686,90 | 1688,30 | 1688,30 | 271.228 |
| 12 oct 2022 | 1697,00 | 1742,80 | 1643,80 | 1734,80 | 1734,80 | 324.626 |
| 11 oct 2022 | 1700,90 | 1717,60 | 1673,90 | 1692,70 | 1692,70 | 219.683 |
| 10 oct 2022 | 1696,20 | 1720,80 | 1667,10 | 1696,90 | 1696,90 | 248.941 |
| 09 oct 2022 | 1701,70 | 1715,50 | 1685,60 | 1696,70 | 1696,70 | 201.903 |
| 06 oct 2022 | 1755,40 | 1770,80 | 1698,50 | 1706,70 | 1706,70 | 236.273 |
| 05 oct 2022 | 1769,00 | 1781,90 | 1749,00 | 1758,10 | 1758,10 | 219.401 |
| 04 oct 2022 | 1777,00 | 1777,70 | 1734,80 | 1768,00 | 1768,00 | 229.769 |
| 03 oct 2022 | 1719,10 | 1782,50 | 1714,10 | 1781,50 | 1781,50 | 285.936 |
| 02 oct 2022 | 1667,20 | 1723,40 | 1656,90 | 1714,90 | 1714,90 | 277.754 |
| 29 sept 2022 | 1682,90 | 1715,90 | 1667,60 | 1669,80 | 1669,80 | 323.603 |
| 28 sept 2022 | 1721,20 | 1724,90 | 1658,20 | 1682,10 | 1682,10 | 266.908 |
| 27 sept 2022 | 1671,80 | 1731,80 | 1647,50 | 1720,80 | 1720,80 | 312.199 |
| 26 sept 2022 | 1662,50 | 1697,80 | 1653,60 | 1668,40 | 1668,40 | 279.805 |
| 25 sept 2022 | 1683,00 | 1710,90 | 1656,60 | 1662,50 | 1662,50 | 289.775 |
| 22 sept 2022 | 1730,40 | 1734,20 | 1662,00 | 1686,10 | 1686,10 | 276.376 |
| 21 sept 2022 | 1763,30 | 1783,50 | 1720,40 | 1727,80 | 1727,80 | 247.818 |
| 20 sept 2022 | 1798,30 | 1825,60 | 1760,70 | 1768,10 | 1768,10 | 240.915 |
| 19 sept 2022 | 1822,40 | 1830,00 | 1780,40 | 1795,10 | 1795,10 | 174.307 |
| 18 sept 2022 | 1802,00 | 1824,50 | 1779,30 | 1819,90 | 1819,90 | 155.474 |
| 15 sept 2022 | 1813,00 | 1818,50 | 1792,60 | 1804,58 | 1804,58 | 243.328 |
| 14 sept 2022 | 1841,10 | 1855,00 | 1816,50 | 1824,30 | 1824,30 | 41.069 |
| 13 sept 2022 | 1831,00 | 1845,00 | 1814,20 | 1839,50 | 1839,50 | 94.966 |
| 12 sept 2022 | 1909,80 | 1923,80 | 1823,80 | 1830,60 | 1830,60 | 199.702 |
| *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.
