U.S. markets close in 3 hours 31 minutes

S&P 500 (^GSPC)

SNP - SNP Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
5,253.27+4.78 (+0.09%)
A partir del 12:29PM EDT. Mercado abierto.
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20245,248.035,256.055,245.825,253.275,253.27814,720,717
27 mar 20245,226.315,249.265,213.925,248.495,248.493,850,500,000
26 mar 20245,228.855,235.165,203.425,203.585,203.583,871,790,000
25 mar 20245,219.525,229.095,216.095,218.195,218.193,331,360,000
22 mar 20245,242.485,246.095,229.875,234.185,234.183,374,700,000
21 mar 20245,253.435,261.105,240.665,241.535,241.534,207,730,000
20 mar 20245,181.695,226.195,171.555,224.625,224.624,064,850,000
19 mar 20245,139.095,180.315,131.595,178.515,178.514,031,760,000
18 mar 20245,154.775,175.605,145.475,149.425,149.424,036,220,000
15 mar 20245,123.315,136.865,104.355,117.095,117.097,753,670,000
14 mar 20245,175.145,176.855,123.305,150.485,150.484,687,970,000
13 mar 20245,173.495,179.145,151.885,165.315,165.314,282,890,000
12 mar 20245,134.305,179.875,114.485,175.275,175.274,080,510,000
11 mar 20245,111.965,124.665,091.145,117.945,117.943,896,430,000
08 mar 20245,164.465,189.265,117.505,123.695,123.694,208,870,000
07 mar 20245,132.385,165.625,128.215,157.365,157.364,137,980,000
06 mar 20245,108.035,127.975,092.225,104.765,104.764,559,050,000
05 mar 20245,110.525,114.545,056.825,078.655,078.654,418,410,000
04 mar 20245,130.995,149.675,127.185,130.955,130.954,758,440,000
01 mar 20245,098.515,140.335,094.165,137.085,137.084,748,110,000
29 feb 20245,085.365,104.995,061.895,096.275,096.275,219,740,000
28 feb 20245,067.205,077.375,058.355,069.765,069.763,789,370,000
27 feb 20245,074.605,080.695,057.295,078.185,078.183,925,950,000
26 feb 20245,093.005,097.665,068.915,069.535,069.533,683,930,000
23 feb 20245,100.925,111.065,081.465,088.805,088.803,672,790,000
22 feb 20245,038.835,094.395,038.835,087.035,087.034,051,710,000
21 feb 20244,963.034,983.214,946.004,981.804,981.803,788,390,000
20 feb 20244,989.324,993.714,955.024,975.514,975.514,034,880,000
16 feb 20245,031.135,038.704,999.525,005.575,005.573,833,270,000
15 feb 20245,003.145,032.724,999.445,029.735,029.734,137,970,000
14 feb 20244,976.445,002.524,956.455,000.625,000.623,845,600,000
13 feb 20244,967.944,971.304,920.314,953.174,953.174,302,190,000
12 feb 20245,026.835,048.395,016.835,021.845,021.843,805,740,000
09 feb 20245,004.175,030.065,000.345,026.615,026.613,912,990,000
08 feb 20244,995.165,000.404,987.094,997.914,997.914,341,860,000
07 feb 20244,973.054,999.894,969.054,995.064,995.064,895,590,000
06 feb 20244,950.164,957.774,934.884,954.234,954.234,440,880,000
05 feb 20244,957.194,957.194,918.094,942.814,942.814,023,640,000
02 feb 20244,916.064,975.294,907.994,958.614,958.613,974,350,000
01 feb 20244,861.114,906.974,853.524,906.194,906.194,386,090,000
31 ene 20244,899.194,906.754,845.154,845.654,845.654,696,120,000
30 ene 20244,925.894,931.094,916.274,924.974,924.973,836,130,000
29 ene 20244,892.954,929.314,887.404,927.934,927.933,525,160,000
26 ene 20244,888.914,906.694,881.474,890.974,890.973,353,400,000
25 ene 20244,886.664,898.154,869.344,894.164,894.164,020,430,000
24 ene 20244,888.564,903.684,865.944,868.554,868.554,330,030,000
23 ene 20244,856.804,866.484,844.374,864.604,864.603,912,800,000
22 ene 20244,853.424,868.414,844.054,850.434,850.434,297,610,000
19 ene 20244,796.284,842.074,785.874,839.814,839.814,287,200,000
18 ene 20244,760.104,785.794,740.574,780.944,780.944,019,000,000
17 ene 20244,739.134,744.234,714.824,739.214,739.213,928,600,000
16 ene 20244,772.354,782.344,747.124,765.984,765.984,260,550,000
12 ene 20244,791.184,802.404,768.984,783.834,783.833,486,340,000
11 ene 20244,792.134,798.504,739.584,780.244,780.243,759,890,000
10 ene 20244,759.944,790.804,756.204,783.454,783.453,498,680,000
09 ene 20244,741.934,765.474,730.354,756.504,756.503,529,960,000
08 ene 20244,703.704,764.544,699.824,763.544,763.543,742,320,000
05 ene 20244,690.574,721.494,682.114,697.244,697.243,844,370,000
04 ene 20244,697.424,726.784,687.534,688.684,688.683,715,480,000
03 ene 20244,725.074,729.294,699.714,704.814,704.813,950,760,000
02 ene 20244,745.204,754.334,722.674,742.834,742.833,743,050,000
29 dic 20234,782.884,788.434,751.994,769.834,769.833,126,060,000
28 dic 20234,786.444,793.304,780.984,783.354,783.352,698,860,000
27 dic 20234,773.454,785.394,768.904,781.584,781.582,748,450,000
26 dic 20234,758.864,784.724,758.454,774.754,774.752,513,910,000
22 dic 20234,753.924,772.944,736.774,754.634,754.633,046,770,000
21 dic 20234,724.294,748.714,708.354,746.754,746.753,431,180,000
20 dic 20234,764.734,778.014,697.824,698.354,698.354,201,320,000
19 dic 20234,743.724,768.694,743.724,768.374,768.374,026,970,000
18 dic 20234,725.584,749.524,725.584,740.564,740.564,060,340,000
15 dic 20234,714.234,725.534,704.694,719.194,719.198,218,980,000
14 dic 20234,721.044,738.574,694.344,719.554,719.556,314,040,000
13 dic 20234,646.204,709.694,643.234,707.094,707.095,063,650,000
12 dic 20234,618.304,643.934,608.094,643.704,643.703,808,380,000
11 dic 20234,593.394,623.714,593.394,622.444,622.443,823,210,000
08 dic 20234,576.204,609.234,574.064,604.374,604.373,707,010,000
07 dic 20234,568.844,590.924,565.224,585.594,585.593,818,880,000
06 dic 20234,586.234,590.744,546.504,549.344,549.344,245,680,000
05 dic 20234,557.254,578.564,551.684,567.184,567.183,909,950,000
04 dic 20234,564.374,572.374,546.724,569.784,569.784,369,910,000
01 dic 20234,559.434,599.394,554.714,594.634,594.634,397,120,000
30 nov 20234,554.874,569.894,537.244,567.804,567.805,399,300,000
29 nov 20234,571.844,587.644,547.154,550.584,550.584,418,760,000
28 nov 20234,545.554,568.144,540.514,554.894,554.893,586,240,000
27 nov 20234,554.864,560.524,546.324,550.434,550.433,403,990,000
24 nov 20234,555.844,560.314,552.804,559.344,559.341,639,500,000
22 nov 20234,553.044,568.434,545.054,556.624,556.623,042,810,000
21 nov 20234,538.774,542.144,525.514,538.194,538.193,511,080,000
20 nov 20234,511.704,557.114,510.364,547.384,547.383,644,790,000
17 nov 20234,509.554,520.124,499.664,514.024,514.023,777,240,000
16 nov 20234,497.084,511.994,487.834,508.244,508.243,964,520,000
15 nov 20234,505.304,521.174,495.314,502.884,502.884,347,170,000
14 nov 20234,458.974,508.674,458.974,495.704,495.704,700,350,000
13 nov 20234,406.664,421.764,393.824,411.554,411.553,326,240,000
10 nov 20234,364.154,418.034,353.344,415.244,415.243,665,080,000
09 nov 20234,391.414,393.404,343.944,347.354,347.353,900,780,000
08 nov 20234,384.374,391.204,359.764,382.784,382.783,729,510,000
07 nov 20234,366.214,386.264,355.414,378.384,378.383,791,230,000
06 nov 20234,364.274,372.214,347.534,365.984,365.983,656,340,000
03 nov 20234,334.234,373.624,334.234,358.344,358.344,570,960,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...