U.S. markets close in 4 hours 10 minutes

E-Mini S&P 500 Dec 22 (ES=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,968.75+3.00 (+0.08%)
A partir del 11:40AM EST. Mercado abierto.
Periodo de tiempo:
09 dic 2021 - 09 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 dic 20223,964.753,990.003,930.003,968.753,968.75920,043
08 dic 20223,935.753,977.253,916.003,965.753,965.751,756,473
07 dic 20223,944.503,961.503,914.003,936.753,936.751,756,473
06 dic 20224,005.754,014.753,921.503,945.003,945.001,869,101
05 dic 20224,074.004,075.753,987.254,003.254,003.251,497,688
02 dic 20224,077.504,085.504,006.754,075.504,075.501,849,784
01 dic 20224,094.504,110.004,054.504,081.754,081.751,834,073
30 nov 20223,962.254,093.503,942.754,081.254,081.252,479,997
29 nov 20223,972.003,990.253,941.253,962.003,962.001,500,171
28 nov 20224,020.254,024.003,960.253,970.253,970.251,481,503
25 nov 20224,038.754,049.254,024.754,032.504,032.50608,795
24 nov 2022------
23 nov 20224,010.004,039.504,002.004,033.004,033.001,281,153
22 nov 20223,957.754,012.503,945.254,010.254,010.251,161,999
21 nov 20223,972.503,982.003,937.503,958.003,958.001,178,421
18 nov 20223,960.503,994.003,942.503,974.003,974.001,534,155
17 nov 20223,977.253,990.253,912.503,955.253,955.251,560,808
16 nov 20223,992.004,015.753,962.003,968.503,968.501,502,501
15 nov 20223,974.754,050.753,960.003,999.503,999.502,230,543
14 nov 20223,984.004,017.503,964.003,966.003,966.001,592,615
11 nov 20223,973.004,009.753,951.004,000.254,000.251,927,068
10 nov 20223,757.003,973.503,751.503,961.003,961.002,408,104
09 nov 20223,832.503,848.753,750.003,755.503,755.501,889,153
08 nov 20223,812.753,867.003,792.753,835.253,835.251,878,046
07 nov 20223,750.003,821.753,738.253,815.253,815.251,483,146
03 nov 20223,724.003,805.503,711.003,779.503,779.502,494,788
02 nov 20223,766.753,782.503,704.253,727.753,727.751,887,557
01 nov 20223,863.003,907.003,760.253,768.753,768.752,210,708
31 oct 20223,884.003,928.003,852.503,866.003,866.001,895,614
30 oct 20223,911.503,914.753,872.253,883.003,883.002,002,625
27 oct 20223,798.253,924.253,776.753,911.253,911.252,084,386
26 oct 20223,844.253,870.753,757.503,819.503,819.502,211,786
25 oct 20223,841.003,897.503,824.253,841.003,841.002,118,534
24 oct 20223,803.253,874.253,790.003,870.253,870.251,836,723
23 oct 20223,771.003,822.003,736.503,809.253,809.252,109,780
20 oct 20223,677.753,773.253,641.503,764.003,764.002,681,019
19 oct 20223,708.003,748.003,666.253,675.253,675.252,403,705
18 oct 20223,759.753,774.253,676.753,707.253,707.252,348,844
17 oct 20223,706.253,777.253,697.253,732.753,732.752,746,886
16 oct 20223,591.003,702.503,590.503,689.253,689.251,951,998
13 oct 20223,680.253,733.753,591.253,597.503,597.502,730,405
12 oct 20223,596.253,697.753,502.003,681.753,681.753,288,646
11 oct 20223,607.003,635.253,585.503,588.503,588.501,948,173
10 oct 20223,624.753,653.253,579.003,599.253,599.252,398,140
09 oct 20223,638.753,667.503,600.003,625.253,625.252,024,447
06 oct 20223,745.753,770.503,632.503,653.253,653.252,238,683
05 oct 20223,795.753,819.503,750.003,756.753,756.752,157,569
04 oct 20223,801.003,820.003,734.003,794.003,794.002,089,198
03 oct 20223,696.503,808.753,686.253,803.253,803.252,381,497
02 oct 20223,593.253,711.753,571.753,690.253,690.252,315,515
29 sept 20223,656.503,693.753,595.253,601.503,601.502,976,179
28 sept 20223,730.253,736.003,622.003,654.253,654.252,860,631
27 sept 20223,668.503,751.253,613.003,732.003,732.002,780,935
26 sept 20223,668.003,733.003,635.253,661.003,661.002,963,065
25 sept 20223,705.253,730.503,657.503,670.003,670.002,899,415
22 sept 20223,777.253,783.253,660.253,709.003,709.002,913,560
21 sept 20223,794.003,833.003,763.503,772.003,772.002,578,314
20 sept 20223,878.753,925.253,792.003,806.253,806.252,440,206
19 sept 20223,923.003,936.253,843.253,872.753,872.752,357,296
18 sept 20223,889.503,927.003,846.253,917.253,917.252,100,098
15 sept 20223,888.503,888.503,846.003,871.243,871.242,688,630
14 sept 20223,955.003,959.503,888.003,902.003,902.00438,921
13 sept 20223,936.753,962.753,911.253,947.503,947.50662,596
12 sept 20224,118.254,158.003,919.753,931.253,931.251,418,271
11 sept 20224,077.254,119.754,062.254,110.754,110.751,718,859
08 sept 20224,010.254,077.254,005.754,067.254,067.251,677,890
07 sept 20223,980.004,011.503,942.754,005.504,005.502,356,008
06 sept 20223,907.503,988.753,883.503,980.003,980.001,956,209
05 sept 20223,929.003,963.253,886.753,910.503,910.502,360,326
04 sept 2022------
01 sept 20223,967.504,019.253,906.003,924.503,924.502,510,355
31 ago 20223,958.003,971.253,903.503,968.753,968.752,212,034
30 ago 20223,987.254,018.253,953.003,956.503,956.502,366,488
29 ago 20224,035.754,072.753,964.503,987.503,987.502,555,455
28 ago 20224,024.004,064.004,006.754,031.254,031.251,963,446
25 ago 20224,198.254,217.254,042.754,059.504,059.502,241,117
24 ago 20224,148.754,202.754,143.004,201.004,201.001,635,476
23 ago 20224,128.254,158.504,110.754,142.754,142.751,348,612
22 ago 20224,147.004,161.754,118.004,130.504,130.501,575,674
21 ago 20224,221.004,221.504,131.504,141.254,141.251,724,203
18 ago 20224,287.004,288.004,220.754,231.504,231.501,701,251
17 ago 20224,279.504,295.504,258.004,286.504,286.501,366,220
16 ago 20224,309.254,315.004,255.004,276.754,276.751,638,797
15 ago 20224,294.504,327.504,278.754,307.754,307.751,363,248
14 ago 20224,277.004,304.754,249.004,298.254,298.251,317,241
11 ago 20224,219.254,282.754,208.254,281.004,281.001,300,170
10 ago 20224,210.754,260.504,202.754,209.754,209.751,598,130
09 ago 20224,128.754,213.504,113.754,210.004,210.001,627,940
08 ago 20224,148.504,155.004,113.004,124.504,124.501,280,085
07 ago 20224,149.754,188.004,129.254,141.754,141.751,536,449
04 ago 20224,152.004,166.254,103.754,146.754,146.751,722,401
03 ago 20224,150.254,173.254,136.004,152.254,152.251,245,063
02 ago 20224,097.004,170.004,084.504,156.254,156.251,696,602
01 ago 20224,119.754,143.004,080.504,093.754,093.751,892,241
31 jul 20224,137.504,147.254,097.004,120.504,120.501,776,936
28 jul 20224,105.004,144.004,081.004,133.504,133.501,919,598
27 jul 20224,022.004,111.003,994.504,073.504,073.502,014,467
26 jul 20223,939.254,042.753,938.754,024.504,024.501,740,431
25 jul 20223,959.003,964.503,913.253,923.253,923.251,589,161
24 jul 20223,967.753,988.753,946.003,970.003,970.001,493,471
*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...