E-Mini S&P 500 Sep 24 (ES=F)
CME - CME Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:42PM EDT. Mercado abierto.
Periodo de tiempo:
11 sept 2023 - 11 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 11 sept 2024 | 5,499.25 | 5,510.25 | 5,412.00 | 5,509.50 | 5,509.50 | 1,548,431 |
| 10 sept 2024 | 5,488.25 | 5,506.00 | 5,448.25 | 5,504.00 | 5,504.00 | 1,611,701 |
| 09 sept 2024 | 5,410.00 | 5,493.00 | 5,405.25 | 5,479.50 | 5,479.50 | 2,377,532 |
| 06 sept 2024 | 5,513.00 | 5,532.50 | 5,394.00 | 5,419.50 | 5,419.50 | 2,377,532 |
| 05 sept 2024 | 5,527.50 | 5,557.25 | 5,490.00 | 5,512.25 | 5,512.25 | 1,737,210 |
| 04 sept 2024 | 5,538.50 | 5,565.00 | 5,506.75 | 5,530.00 | 5,530.00 | 1,749,591 |
| 03 sept 2024 | 5,656.25 | 5,669.75 | 5,516.75 | 5,541.75 | 5,541.75 | 1,910,577 |
| 30 ago 2024 | 5,618.50 | 5,665.00 | 5,594.25 | 5,661.00 | 5,661.00 | 1,558,874 |
| 29 ago 2024 | 5,580.50 | 5,663.75 | 5,561.25 | 5,610.00 | 5,610.00 | 1,571,688 |
| 28 ago 2024 | 5,643.75 | 5,650.50 | 5,576.00 | 5,610.25 | 5,610.25 | 1,381,099 |
| 27 ago 2024 | 5,630.00 | 5,649.50 | 5,611.50 | 5,644.75 | 5,644.75 | 1,027,658 |
| 26 ago 2024 | 5,650.50 | 5,669.00 | 5,619.75 | 5,637.00 | 5,637.00 | 1,090,361 |
| 23 ago 2024 | 5,597.75 | 5,662.25 | 5,597.75 | 5,652.50 | 5,652.50 | 1,415,472 |
| 22 ago 2024 | 5,642.00 | 5,665.25 | 5,582.75 | 5,594.00 | 5,594.00 | 1,409,474 |
| 21 ago 2024 | 5,619.50 | 5,655.25 | 5,613.50 | 5,641.50 | 5,641.50 | 1,086,814 |
| 20 ago 2024 | 5,629.50 | 5,643.75 | 5,607.75 | 5,619.75 | 5,619.75 | 1,020,393 |
| 19 ago 2024 | 5,584.00 | 5,631.75 | 5,565.25 | 5,630.00 | 5,630.00 | 1,010,612 |
| 16 ago 2024 | 5,568.50 | 5,586.25 | 5,536.50 | 5,578.25 | 5,578.25 | 1,183,498 |
| 15 ago 2024 | 5,481.25 | 5,571.75 | 5,471.75 | 5,567.50 | 5,567.50 | 1,440,377 |
| 14 ago 2024 | 5,457.50 | 5,487.75 | 5,438.75 | 5,477.00 | 5,477.00 | 1,301,826 |
| 13 ago 2024 | 5,372.50 | 5,461.25 | 5,367.50 | 5,459.00 | 5,459.00 | 1,271,171 |
| 12 ago 2024 | 5,364.25 | 5,396.75 | 5,347.75 | 5,369.75 | 5,369.75 | 1,219,995 |
| 09 ago 2024 | 5,348.25 | 5,385.25 | 5,319.50 | 5,370.25 | 5,370.25 | 1,412,017 |
| 08 ago 2024 | 5,208.25 | 5,361.00 | 5,182.00 | 5,348.25 | 5,348.25 | 1,912,347 |
| 07 ago 2024 | 5,241.50 | 5,359.25 | 5,196.75 | 5,227.50 | 5,227.50 | 2,247,229 |
| 06 ago 2024 | 5,250.00 | 5,342.00 | 5,221.75 | 5,266.25 | 5,266.25 | 2,172,067 |
| 05 ago 2024 | 5,330.00 | 5,345.50 | 5,120.00 | 5,217.50 | 5,217.50 | 3,436,090 |
| 02 ago 2024 | 5,464.25 | 5,473.25 | 5,331.75 | 5,376.00 | 5,376.00 | 3,239,738 |
| 01 ago 2024 | 5,574.75 | 5,600.75 | 5,444.75 | 5,480.25 | 5,480.25 | 2,751,690 |
| 31 jul 2024 | 5,454.75 | 5,588.50 | 5,451.50 | 5,558.00 | 5,558.00 | 2,156,505 |
| 30 jul 2024 | 5,504.50 | 5,527.50 | 5,433.00 | 5,472.50 | 5,472.50 | 2,053,956 |
| 29 jul 2024 | 5,496.50 | 5,534.50 | 5,481.00 | 5,503.00 | 5,503.00 | 1,697,647 |
| 26 jul 2024 | 5,446.00 | 5,528.25 | 5,445.25 | 5,499.00 | 5,499.00 | 1,977,698 |
| 25 jul 2024 | 5,482.50 | 5,533.25 | 5,432.50 | 5,441.25 | 5,441.25 | 2,888,086 |
| 24 jul 2024 | 5,585.00 | 5,585.00 | 5,462.00 | 5,472.00 | 5,472.00 | 2,178,690 |
| 23 jul 2024 | 5,607.75 | 5,629.75 | 5,587.75 | 5,599.25 | 5,599.25 | 1,385,653 |
| 22 jul 2024 | 5,564.50 | 5,616.00 | 5,553.50 | 5,610.75 | 5,610.75 | 1,671,918 |
| 19 jul 2024 | 5,602.50 | 5,607.50 | 5,542.00 | 5,553.75 | 5,553.75 | 2,106,581 |
| 18 jul 2024 | 5,644.00 | 5,664.00 | 5,570.25 | 5,594.50 | 5,594.50 | 2,528,379 |
| 17 jul 2024 | 5,715.00 | 5,717.75 | 5,631.75 | 5,639.00 | 5,639.00 | 2,059,862 |
| 16 jul 2024 | 5,688.75 | 5,721.25 | 5,673.00 | 5,717.25 | 5,717.25 | 1,485,113 |
| 15 jul 2024 | 5,681.00 | 5,718.75 | 5,665.50 | 5,683.00 | 5,683.00 | 1,701,349 |
| 12 jul 2024 | 5,638.50 | 5,708.25 | 5,621.25 | 5,664.75 | 5,664.75 | 1,684,437 |
| 11 jul 2024 | 5,684.25 | 5,707.75 | 5,630.00 | 5,639.75 | 5,639.75 | 1,970,766 |
| 10 jul 2024 | 5,631.75 | 5,690.50 | 5,630.75 | 5,688.00 | 5,688.00 | 1,200,224 |
| 09 jul 2024 | 5,627.75 | 5,645.75 | 5,626.25 | 5,631.25 | 5,631.25 | 1,063,568 |
| 08 jul 2024 | 5,612.00 | 5,637.50 | 5,610.75 | 5,625.25 | 5,625.25 | 981,186 |
| 05 jul 2024 | 5,591.00 | 5,626.00 | 5,585.00 | 5,621.50 | 5,621.50 | 1,233,173 |
| 03 jul 2024 | 5,563.75 | 5,595.75 | 5,559.75 | 5,590.25 | 5,590.25 | 808,966 |
| 02 jul 2024 | 5,533.50 | 5,569.75 | 5,502.75 | 5,568.75 | 5,568.75 | 1,315,097 |
| 01 jul 2024 | 5,534.25 | 5,541.00 | 5,504.50 | 5,533.75 | 5,533.75 | 1,432,355 |
| 28 jun 2024 | 5,548.25 | 5,585.00 | 5,510.75 | 5,521.50 | 5,521.50 | 1,855,777 |
| 27 jun 2024 | 5,533.00 | 5,555.00 | 5,515.75 | 5,546.00 | 5,546.00 | 1,257,121 |
| 26 jun 2024 | 5,535.00 | 5,551.75 | 5,516.25 | 5,543.50 | 5,543.50 | 1,197,372 |
| 25 jun 2024 | 5,516.00 | 5,539.75 | 5,511.00 | 5,537.00 | 5,537.00 | 1,141,183 |
| 24 jun 2024 | 5,538.50 | 5,558.50 | 5,510.25 | 5,517.00 | 5,517.00 | 1,410,359 |
| 21 jun 2024 | 5,477.00 | 5,483.75 | 5,460.50 | 5,471.89 | 5,471.89 | 1,392,213 |
| 20 jun 2024 | 5,492.75 | 5,518.50 | 5,458.50 | 5,476.75 | 5,476.75 | 571,332 |
| 18 jun 2024 | 5,480.25 | 5,494.00 | 5,473.50 | 5,491.00 | 5,491.00 | 820,053 |
| 17 jun 2024 | 5,435.50 | 5,494.00 | 5,424.75 | 5,478.50 | 5,478.50 | 1,589,643 |
| 14 jun 2024 | 5,436.00 | 5,443.00 | 5,397.75 | 5,437.50 | 5,437.50 | 1,789,793 |
| 13 jun 2024 | 5,436.25 | 5,452.75 | 5,408.50 | 5,438.50 | 5,438.50 | 1,682,858 |
| 12 jun 2024 | 5,384.50 | 5,454.50 | 5,380.00 | 5,427.50 | 5,427.50 | 1,899,786 |
| 11 jun 2024 | 5,369.75 | 5,386.25 | 5,334.50 | 5,384.00 | 5,384.00 | 1,413,433 |
| 10 jun 2024 | 5,351.50 | 5,375.75 | 5,338.25 | 5,371.25 | 5,371.25 | 1,185,881 |
| 07 jun 2024 | 5,362.00 | 5,385.50 | 5,329.00 | 5,355.75 | 5,355.75 | 1,591,439 |
| 06 jun 2024 | 5,367.75 | 5,373.25 | 5,345.25 | 5,364.00 | 5,364.00 | 1,228,240 |
| 05 jun 2024 | 5,305.00 | 5,368.25 | 5,302.50 | 5,366.00 | 5,366.00 | 1,450,596 |
| 04 jun 2024 | 5,300.25 | 5,312.25 | 5,262.00 | 5,304.00 | 5,304.00 | 1,679,093 |
| 03 jun 2024 | 5,299.50 | 5,313.25 | 5,246.75 | 5,297.25 | 5,297.25 | 1,785,532 |
| 31 may 2024 | 5,250.50 | 5,307.00 | 5,205.50 | 5,295.50 | 5,295.50 | 2,452,894 |
| 30 may 2024 | 5,270.50 | 5,277.00 | 5,238.25 | 5,253.00 | 5,253.00 | 1,495,148 |
| 29 may 2024 | 5,323.75 | 5,324.00 | 5,268.25 | 5,284.00 | 5,284.00 | 1,445,855 |
| 28 may 2024 | 5,321.75 | 5,339.00 | 5,296.75 | 5,324.75 | 5,324.75 | 1,387,872 |
| 24 may 2024 | 5,285.75 | 5,329.25 | 5,285.75 | 5,321.50 | 5,321.50 | 1,264,244 |
| 23 may 2024 | 5,339.00 | 5,368.25 | 5,273.50 | 5,285.25 | 5,285.25 | 2,012,153 |
| 22 may 2024 | 5,343.50 | 5,349.25 | 5,306.75 | 5,328.00 | 5,328.00 | 1,257,477 |
| 21 may 2024 | 5,331.75 | 5,347.50 | 5,322.50 | 5,345.25 | 5,345.25 | 1,011,849 |
| 20 may 2024 | 5,329.25 | 5,348.25 | 5,323.75 | 5,331.75 | 5,331.75 | 1,031,456 |
| 17 may 2024 | 5,318.25 | 5,328.75 | 5,305.75 | 5,327.25 | 5,327.25 | 1,052,765 |
| 16 may 2024 | 5,331.50 | 5,349.00 | 5,315.50 | 5,320.25 | 5,320.25 | 1,207,843 |
| 15 may 2024 | 5,268.50 | 5,337.25 | 5,266.25 | 5,333.00 | 5,333.00 | 1,391,029 |
| 14 may 2024 | 5,241.75 | 5,274.25 | 5,216.75 | 5,269.50 | 5,269.50 | 1,252,615 |
| 13 may 2024 | 5,240.50 | 5,264.00 | 5,233.25 | 5,245.50 | 5,245.50 | 922,763 |
| 10 may 2024 | 5,240.75 | 5,264.00 | 5,232.75 | 5,246.25 | 5,246.25 | 1,112,925 |
| 09 may 2024 | 5,209.25 | 5,244.75 | 5,195.00 | 5,239.00 | 5,239.00 | 1,094,931 |
| 08 may 2024 | 5,211.75 | 5,218.00 | 5,188.75 | 5,212.75 | 5,212.75 | 1,013,418 |
| 07 may 2024 | 5,204.75 | 5,226.75 | 5,202.25 | 5,213.75 | 5,213.75 | 1,106,457 |
| 06 may 2024 | 5,166.75 | 5,207.75 | 5,155.75 | 5,206.50 | 5,206.50 | 1,019,307 |
| 03 may 2024 | 5,110.25 | 5,166.75 | 5,099.25 | 5,154.75 | 5,154.75 | 1,604,172 |
| 02 may 2024 | 5,057.00 | 5,113.00 | 5,036.25 | 5,091.50 | 5,091.50 | 1,573,131 |
| 01 may 2024 | 5,050.00 | 5,126.75 | 5,037.75 | 5,046.50 | 5,046.50 | 1,955,160 |
| 30 abr 2024 | 5,148.50 | 5,148.50 | 5,051.00 | 5,067.00 | 5,067.00 | 1,675,335 |
| 29 abr 2024 | 5,140.25 | 5,154.25 | 5,118.75 | 5,147.00 | 5,147.00 | 1,163,440 |
| 26 abr 2024 | 5,132.00 | 5,146.50 | 5,104.50 | 5,131.50 | 5,131.50 | 1,455,855 |
| 25 abr 2024 | 5,070.00 | 5,132.75 | 5,022.25 | 5,082.25 | 5,082.25 | 1,887,635 |
| 24 abr 2024 | 5,115.25 | 5,128.75 | 5,072.25 | 5,107.50 | 5,107.50 | 1,512,469 |
| 23 abr 2024 | 5,051.00 | 5,113.50 | 5,037.75 | 5,106.50 | 5,106.50 | 1,357,493 |
| 22 abr 2024 | 5,014.25 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,584,393 |
| 19 abr 2024 | 5,047.25 | 5,058.00 | 4,963.50 | 5,003.75 | 5,003.75 | 2,357,143 |
| *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.