S&P 500 Insurance (Industry Gro (^SP500-4030)
SNP - SNP Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:01PM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 733.70 | 735.04 | 723.61 | 726.69 | 726.69 | 13,317,012 |
| 31 may 2024 | 724.75 | 735.66 | 724.71 | 735.58 | 735.58 | 70,012,000 |
| 30 may 2024 | 715.10 | 725.14 | 714.60 | 723.43 | 723.43 | 27,233,300 |
| 29 may 2024 | 717.97 | 717.97 | 714.16 | 715.09 | 715.09 | 27,293,700 |
| 28 may 2024 | 723.66 | 724.17 | 718.75 | 719.97 | 719.97 | 30,465,100 |
| 24 may 2024 | 723.39 | 726.61 | 723.07 | 726.42 | 726.42 | 23,373,100 |
| 23 may 2024 | 732.81 | 733.08 | 721.02 | 722.01 | 722.01 | 28,790,400 |
| 22 may 2024 | 733.52 | 738.98 | 732.56 | 734.33 | 734.33 | 28,462,700 |
| 21 may 2024 | 733.18 | 737.47 | 732.94 | 733.94 | 733.94 | 26,431,600 |
| 20 may 2024 | 741.60 | 742.31 | 731.75 | 731.92 | 731.92 | 27,984,800 |
| 17 may 2024 | 737.07 | 742.71 | 735.19 | 742.45 | 742.45 | 37,183,500 |
| 16 may 2024 | 734.06 | 736.50 | 731.72 | 733.49 | 733.49 | 38,513,300 |
| 15 may 2024 | 723.68 | 729.54 | 723.38 | 725.74 | 725.74 | 28,533,600 |
| 14 may 2024 | 726.55 | 729.97 | 725.90 | 728.44 | 728.44 | 25,573,300 |
| 13 may 2024 | 732.83 | 733.86 | 726.38 | 726.58 | 726.58 | 24,515,600 |
| 10 may 2024 | 730.50 | 733.60 | 729.71 | 732.80 | 732.80 | 27,098,900 |
| 09 may 2024 | 722.16 | 728.78 | 722.16 | 728.19 | 728.19 | 27,165,400 |
| 08 may 2024 | 726.08 | 727.03 | 724.07 | 724.18 | 724.18 | 27,191,500 |
| 07 may 2024 | 724.45 | 724.57 | 721.27 | 723.78 | 723.78 | 30,738,400 |
| 06 may 2024 | 712.12 | 721.14 | 712.12 | 721.14 | 721.14 | 29,817,900 |
| 03 may 2024 | 707.68 | 710.39 | 699.19 | 708.65 | 708.65 | 32,659,400 |
| 02 may 2024 | 715.40 | 716.50 | 705.92 | 709.42 | 709.42 | 40,656,300 |
| 01 may 2024 | 704.20 | 717.66 | 704.20 | 711.68 | 711.68 | 37,656,100 |
| 30 abr 2024 | 702.84 | 707.00 | 702.83 | 704.35 | 704.35 | 42,808,600 |
| 29 abr 2024 | 700.60 | 704.82 | 700.54 | 704.30 | 704.30 | 40,025,600 |
| 26 abr 2024 | 708.52 | 708.52 | 697.50 | 700.63 | 700.63 | 47,201,200 |
| 25 abr 2024 | 712.47 | 713.40 | 706.97 | 712.13 | 712.13 | 33,789,700 |
| 24 abr 2024 | 713.69 | 715.72 | 711.78 | 715.07 | 715.07 | 37,450,100 |
| 23 abr 2024 | 720.98 | 722.60 | 718.11 | 719.45 | 719.45 | 39,310,900 |
| 22 abr 2024 | 720.33 | 723.98 | 716.37 | 718.95 | 718.95 | 31,987,800 |
| 19 abr 2024 | 708.00 | 716.96 | 707.67 | 716.46 | 716.46 | 43,232,300 |
| 18 abr 2024 | 700.59 | 707.96 | 700.59 | 704.83 | 704.83 | 36,772,800 |
| 17 abr 2024 | 699.80 | 700.63 | 693.58 | 696.24 | 696.24 | 43,661,100 |
| 16 abr 2024 | 702.51 | 704.22 | 698.42 | 700.70 | 700.70 | 34,976,700 |
| 15 abr 2024 | 712.28 | 712.77 | 699.16 | 699.83 | 699.83 | 36,654,800 |
| 12 abr 2024 | 705.91 | 709.33 | 699.83 | 702.76 | 702.76 | 59,570,300 |
| 11 abr 2024 | 714.75 | 714.92 | 703.59 | 703.63 | 703.63 | 68,866,200 |
| 10 abr 2024 | 718.03 | 722.30 | 716.75 | 718.70 | 718.70 | 30,800,400 |
| 09 abr 2024 | 735.68 | 736.41 | 719.47 | 721.55 | 721.55 | 31,468,600 |
| 08 abr 2024 | 735.19 | 736.56 | 732.61 | 734.44 | 734.44 | 27,461,900 |
| 05 abr 2024 | 729.79 | 737.55 | 728.92 | 735.59 | 735.59 | 27,485,000 |
| 04 abr 2024 | 739.60 | 740.96 | 725.76 | 727.28 | 727.28 | 31,060,700 |
| 03 abr 2024 | 735.81 | 739.42 | 734.96 | 736.19 | 736.19 | 29,015,000 |
| 02 abr 2024 | 740.27 | 741.71 | 735.28 | 736.14 | 736.14 | 28,811,400 |
| 01 abr 2024 | 741.18 | 742.23 | 736.57 | 738.87 | 738.87 | 22,724,700 |
| 28 mar 2024 | 743.10 | 744.73 | 741.21 | 742.68 | 742.68 | 32,494,600 |
| 27 mar 2024 | 734.72 | 739.86 | 734.63 | 739.86 | 739.86 | 30,250,700 |
| 26 mar 2024 | 730.55 | 735.84 | 730.13 | 732.37 | 732.37 | 32,086,600 |
| 25 mar 2024 | 729.86 | 733.12 | 728.78 | 731.47 | 731.47 | 29,839,400 |
| 22 mar 2024 | 733.69 | 734.32 | 728.65 | 728.65 | 728.65 | 28,498,700 |
| 21 mar 2024 | 732.20 | 735.52 | 730.45 | 731.65 | 731.65 | 35,371,900 |
| 20 mar 2024 | 728.82 | 735.67 | 728.36 | 733.96 | 733.96 | 30,360,000 |
| 19 mar 2024 | 730.89 | 732.92 | 728.43 | 730.02 | 730.02 | 34,911,600 |
| 18 mar 2024 | 726.71 | 731.48 | 725.76 | 728.77 | 728.77 | 34,092,600 |
| 15 mar 2024 | 719.61 | 729.04 | 719.61 | 727.62 | 727.62 | 85,195,000 |
| 14 mar 2024 | 727.08 | 728.62 | 721.32 | 725.30 | 725.30 | 34,474,100 |
| 13 mar 2024 | 725.34 | 726.96 | 723.02 | 726.83 | 726.83 | 31,116,000 |
| 12 mar 2024 | 718.97 | 724.29 | 717.42 | 723.85 | 723.85 | 28,740,900 |
| 11 mar 2024 | 711.62 | 718.96 | 711.24 | 718.73 | 718.73 | 27,248,300 |
| 08 mar 2024 | 711.91 | 715.39 | 710.03 | 713.37 | 713.37 | 26,867,300 |
| 07 mar 2024 | 714.16 | 716.78 | 710.98 | 712.65 | 712.65 | 28,307,600 |
| 06 mar 2024 | 707.39 | 714.06 | 703.61 | 713.44 | 713.44 | 33,368,900 |
| 05 mar 2024 | 700.29 | 706.37 | 700.29 | 704.51 | 704.51 | 30,156,000 |
| 04 mar 2024 | 698.40 | 701.94 | 698.26 | 701.40 | 701.40 | 30,111,500 |
| 01 mar 2024 | 703.70 | 705.45 | 699.36 | 701.31 | 701.31 | 30,348,000 |
| 29 feb 2024 | 710.12 | 710.12 | 701.44 | 705.70 | 705.70 | 51,483,900 |
| 28 feb 2024 | 707.19 | 710.23 | 706.79 | 709.42 | 709.42 | 25,621,700 |
| 27 feb 2024 | 704.16 | 707.35 | 702.55 | 707.07 | 707.07 | 25,220,400 |
| 26 feb 2024 | 707.75 | 710.69 | 705.18 | 705.92 | 705.92 | 28,725,500 |
| 23 feb 2024 | 707.24 | 709.96 | 705.22 | 707.24 | 707.24 | 29,956,800 |
| 22 feb 2024 | 699.53 | 707.83 | 696.33 | 706.31 | 706.31 | 33,016,800 |
| 21 feb 2024 | 700.42 | 701.42 | 692.71 | 697.25 | 697.25 | 29,795,600 |
| 20 feb 2024 | 695.46 | 700.95 | 694.58 | 697.30 | 697.30 | 35,299,700 |
| 16 feb 2024 | 700.92 | 704.02 | 699.60 | 701.20 | 701.20 | 11,647,000 |
| 15 feb 2024 | 693.43 | 703.30 | 692.86 | 701.33 | 701.33 | 35,854,600 |
| 14 feb 2024 | 688.12 | 694.08 | 688.12 | 691.88 | 691.88 | 36,936,500 |
| 13 feb 2024 | 689.66 | 692.16 | 680.84 | 686.03 | 686.03 | 40,719,600 |
| 12 feb 2024 | 686.87 | 689.81 | 685.13 | 686.55 | 686.55 | 30,972,000 |
| 09 feb 2024 | 680.48 | 686.45 | 680.20 | 686.21 | 686.21 | 31,173,500 |
| 08 feb 2024 | 683.50 | 684.98 | 677.16 | 682.87 | 682.87 | 36,531,800 |
| 07 feb 2024 | 679.63 | 685.00 | 679.39 | 684.17 | 684.17 | 37,856,900 |
| 06 feb 2024 | 676.31 | 679.13 | 675.60 | 678.17 | 678.17 | 31,483,600 |
| 05 feb 2024 | 673.18 | 678.39 | 672.33 | 676.38 | 676.38 | 34,542,100 |
| 02 feb 2024 | 675.78 | 677.99 | 673.23 | 675.32 | 675.32 | 36,756,800 |
| 01 feb 2024 | 670.80 | 671.85 | 663.44 | 671.38 | 671.38 | 50,475,400 |
| 31 ene 2024 | 681.98 | 686.41 | 677.44 | 677.85 | 677.85 | 43,530,400 |
| 30 ene 2024 | 674.97 | 680.82 | 674.07 | 680.70 | 680.70 | 29,660,900 |
| 29 ene 2024 | 676.90 | 679.08 | 672.52 | 675.33 | 675.33 | 29,721,200 |
| 26 ene 2024 | 677.16 | 679.68 | 674.51 | 679.41 | 679.41 | 29,219,300 |
| 25 ene 2024 | 679.80 | 681.89 | 672.90 | 678.11 | 678.11 | 35,904,100 |
| 24 ene 2024 | 682.79 | 684.64 | 679.69 | 680.33 | 680.33 | 33,772,800 |
| 23 ene 2024 | 676.30 | 678.68 | 674.38 | 675.21 | 675.21 | 28,659,400 |
| 22 ene 2024 | 674.56 | 677.97 | 673.71 | 674.63 | 674.63 | 33,870,100 |
| 19 ene 2024 | 668.96 | 675.46 | 667.79 | 673.21 | 673.21 | 43,126,100 |
| 18 ene 2024 | 654.00 | 663.08 | 652.59 | 662.16 | 662.16 | 30,005,400 |
| 17 ene 2024 | 656.32 | 665.30 | 656.26 | 657.97 | 657.97 | 29,365,700 |
| 16 ene 2024 | 656.98 | 658.44 | 654.73 | 656.74 | 656.74 | 30,435,200 |
| 12 ene 2024 | 658.72 | 659.60 | 655.07 | 657.65 | 657.65 | 26,336,600 |
| 11 ene 2024 | 652.51 | 656.18 | 648.97 | 655.34 | 655.34 | 27,837,600 |
| 10 ene 2024 | 647.79 | 652.29 | 647.05 | 652.12 | 652.12 | 26,739,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.