U.S. markets closed

E-Mini S&P 500 Jun 24 (ES=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5,166.50-76.75 (-1.46%)
A partir del 04:59PM EDT. Mercado abierto.
Periodo de tiempo:
14 abr 2023 - 14 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 abr 20245,244.005,248.755,150.005,166.505,166.501,907,623
11 abr 20245,202.005,257.505,173.505,243.255,243.251,762,470
10 abr 20245,264.255,285.005,176.505,207.755,207.752,369,864
09 abr 20245,258.005,274.255,208.255,260.255,260.251,651,973
08 abr 20245,263.255,269.255,236.505,253.255,253.251,167,648
05 abr 20245,199.755,272.505,191.505,253.005,253.001,908,306
04 abr 20245,270.755,308.505,192.505,197.255,197.251,941,274
03 abr 20245,262.505,280.755,244.505,266.505,266.501,402,981
02 abr 20245,294.505,296.005,235.005,260.505,260.501,426,691
01 abr 20245,314.255,333.505,282.255,295.255,295.251,125,234
28 mar 20245,308.005,321.005,301.005,308.505,308.501,317,836
27 mar 20245,273.255,313.755,270.755,308.255,308.251,487,671
26 mar 20245,280.755,300.505,263.005,265.255,265.251,092,706
25 mar 20245,290.505,295.005,272.505,278.255,278.25920,608
22 mar 20245,306.755,311.755,287.755,293.255,293.251,162,606
21 mar 20245,294.755,322.755,293.505,302.505,302.501,326,994
20 mar 20245,239.755,297.755,233.005,286.755,286.751,404,974
19 mar 20245,215.255,244.755,186.005,241.755,241.751,440,289
18 mar 20245,185.755,240.255,181.755,214.755,214.751,377,276
15 mar 20245,152.255,167.005,101.675,101.675,101.671,927,775
14 mar 20245,171.505,189.505,124.255,153.755,153.75476,074
13 mar 20245,176.005,183.755,153.005,168.005,168.00540,170
12 mar 20245,129.005,183.005,112.755,177.255,177.251,211,911
11 mar 20245,132.505,133.255,094.755,123.005,123.001,840,000
08 mar 20245,159.255,193.005,121.755,129.005,129.002,786,680
07 mar 20245,114.255,170.505,086.505,161.755,161.751,791,666
06 mar 20245,091.005,134.505,083.755,111.755,111.751,996,223
05 mar 20245,133.755,135.505,063.005,085.755,085.751,885,769
04 mar 20245,142.005,157.755,132.005,138.255,138.251,208,040
01 mar 20245,101.505,149.255,089.255,146.005,146.001,597,331
29 feb 20245,072.005,114.505,060.005,103.755,103.751,790,702
28 feb 20245,090.755,091.255,063.255,081.005,081.001,201,011
27 feb 20245,077.505,093.005,067.005,090.005,090.001,026,819
26 feb 20245,095.005,108.005,076.255,080.255,080.251,094,682
23 feb 20245,094.255,123.505,092.005,101.505,101.501,340,050
22 feb 20245,016.005,107.755,015.255,097.755,097.751,738,869
21 feb 20244,990.005,020.504,959.004,996.254,996.251,485,687
20 feb 20245,016.505,029.504,968.254,991.504,991.501,609,827
16 feb 20245,049.505,059.255,012.755,019.755,019.751,527,729
15 feb 20245,017.505,051.755,011.005,046.505,046.501,361,757
14 feb 20244,974.255,022.504,968.755,018.005,018.001,632,071
13 feb 20245,034.005,040.004,936.504,971.254,971.252,112,726
12 feb 20245,042.505,066.505,031.505,041.255,041.251,141,487
09 feb 20245,014.505,048.505,013.005,044.005,044.001,212,336
08 feb 20245,015.755,020.005,003.755,017.755,017.75997,431
07 feb 20244,971.505,020.004,970.005,015.255,015.251,336,172
06 feb 20244,959.504,978.254,954.504,974.754,974.751,267,419
05 feb 20244,976.004,980.754,937.754,962.004,962.001,504,676
02 feb 20244,952.754,997.754,925.754,980.254,980.251,957,796
01 feb 20244,874.504,963.754,872.504,928.504,928.501,835,510
31 ene 20244,930.254,938.004,866.004,870.504,870.502,285,993
30 ene 20244,950.254,957.254,933.004,951.004,951.001,157,425
29 ene 20244,908.754,956.004,901.754,954.504,954.501,197,989
26 ene 20244,919.254,934.254,898.504,916.254,916.251,363,612
25 ene 20244,899.504,926.504,893.254,923.254,923.251,532,026
24 ene 20244,900.254,933.254,889.004,898.004,898.001,586,824
23 ene 20244,881.754,902.004,874.254,895.004,895.001,130,749
22 ene 20244,872.504,898.254,872.504,881.004,881.001,356,050
19 ene 20244,811.254,874.254,808.504,869.504,869.501,876,757
18 ene 20244,768.004,817.004,763.504,811.254,811.251,746,936
17 ene 20244,799.754,800.754,746.254,771.254,771.251,663,328
16 ene 20244,812.004,823.004,779.504,798.504,798.501,905,532
12 ene 20244,811.254,836.504,791.504,816.504,816.501,519,899
11 ene 20244,820.504,838.004,772.754,815.504,815.501,795,564
10 ene 20244,790.754,828.504,786.004,820.254,820.251,377,780
09 ene 20244,797.754,804.004,767.504,792.754,792.751,369,103
08 ene 20244,735.754,803.254,715.254,801.254,801.251,417,728
05 ene 20244,732.754,760.254,702.004,734.754,734.751,767,245
04 ene 20244,750.004,766.504,727.004,729.504,729.501,395,366
03 ene 20244,790.754,790.754,741.004,746.504,746.501,707,174
02 ene 20244,818.004,828.004,765.504,787.254,787.251,678,142
29 dic 20234,834.754,841.004,796.754,820.004,820.001,281,733
28 dic 20234,834.504,841.504,828.004,832.254,832.25927,035
27 dic 20234,827.754,836.504,816.504,833.504,833.501,042,284
26 dic 20234,800.254,834.504,800.254,825.004,825.00688,201
22 dic 20234,795.754,821.754,784.754,805.254,805.251,326,697
21 dic 20234,751.004,798.254,751.004,796.754,796.751,687,065
20 dic 20234,818.504,830.754,743.254,749.754,749.751,749,145
19 dic 20234,790.504,821.504,787.754,820.254,820.251,122,973
18 dic 20234,770.504,802.254,769.504,793.004,793.001,139,029
15 dic 20234,716.004,736.504,694.274,694.274,694.271,801,823
14 dic 20234,708.004,739.254,694.254,721.754,721.75560,819
13 dic 20234,649.004,711.754,645.004,708.254,708.25739,684
12 dic 20234,625.004,649.754,610.504,645.754,645.751,052,077
11 dic 20234,607.754,627.254,599.504,626.004,626.001,663,229
08 dic 20234,586.504,613.754,561.754,607.504,607.502,289,425
07 dic 20234,556.004,596.004,548.754,589.504,589.501,832,361
06 dic 20234,573.254,598.504,552.004,556.004,556.001,837,961
05 dic 20234,573.004,585.504,555.504,575.004,575.001,890,825
04 dic 20234,603.254,604.504,553.504,576.504,576.501,818,991
01 dic 20234,571.754,607.754,562.504,600.754,600.751,914,151
30 nov 20234,562.254,579.504,544.754,576.754,576.752,056,268
29 nov 20234,564.004,597.004,555.504,559.254,559.251,592,398
28 nov 20234,561.504,577.254,547.004,563.004,563.001,441,119
27 nov 20234,568.504,570.004,552.004,561.004,561.001,124,213
24 nov 20234,564.004,574.004,562.004,568.254,568.25572,702
23 nov 20234,564.004,572.754,562.004,569.504,569.501,403,636
22 nov 20234,547.754,580.504,543.004,567.254,567.251,403,636
21 nov 20234,561.754,567.004,536.754,551.254,551.251,101,669
20 nov 20234,526.754,571.004,520.004,562.254,562.251,220,790
*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...