U.S. markets close in 2 hours 8 minutes

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

CME - CME Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
5,509.50+5.50 (+0.10%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
11 sept 20245,499.255,510.255,412.005,509.505,509.501,548,431
10 sept 20245,488.255,506.005,448.255,504.005,504.001,611,701
09 sept 20245,410.005,493.005,405.255,479.505,479.502,377,532
06 sept 20245,513.005,532.505,394.005,419.505,419.502,377,532
05 sept 20245,527.505,557.255,490.005,512.255,512.251,737,210
04 sept 20245,538.505,565.005,506.755,530.005,530.001,749,591
03 sept 20245,656.255,669.755,516.755,541.755,541.751,910,577
30 ago 20245,618.505,665.005,594.255,661.005,661.001,558,874
29 ago 20245,580.505,663.755,561.255,610.005,610.001,571,688
28 ago 20245,643.755,650.505,576.005,610.255,610.251,381,099
27 ago 20245,630.005,649.505,611.505,644.755,644.751,027,658
26 ago 20245,650.505,669.005,619.755,637.005,637.001,090,361
23 ago 20245,597.755,662.255,597.755,652.505,652.501,415,472
22 ago 20245,642.005,665.255,582.755,594.005,594.001,409,474
21 ago 20245,619.505,655.255,613.505,641.505,641.501,086,814
20 ago 20245,629.505,643.755,607.755,619.755,619.751,020,393
19 ago 20245,584.005,631.755,565.255,630.005,630.001,010,612
16 ago 20245,568.505,586.255,536.505,578.255,578.251,183,498
15 ago 20245,481.255,571.755,471.755,567.505,567.501,440,377
14 ago 20245,457.505,487.755,438.755,477.005,477.001,301,826
13 ago 20245,372.505,461.255,367.505,459.005,459.001,271,171
12 ago 20245,364.255,396.755,347.755,369.755,369.751,219,995
09 ago 20245,348.255,385.255,319.505,370.255,370.251,412,017
08 ago 20245,208.255,361.005,182.005,348.255,348.251,912,347
07 ago 20245,241.505,359.255,196.755,227.505,227.502,247,229
06 ago 20245,250.005,342.005,221.755,266.255,266.252,172,067
05 ago 20245,330.005,345.505,120.005,217.505,217.503,436,090
02 ago 20245,464.255,473.255,331.755,376.005,376.003,239,738
01 ago 20245,574.755,600.755,444.755,480.255,480.252,751,690
31 jul 20245,454.755,588.505,451.505,558.005,558.002,156,505
30 jul 20245,504.505,527.505,433.005,472.505,472.502,053,956
29 jul 20245,496.505,534.505,481.005,503.005,503.001,697,647
26 jul 20245,446.005,528.255,445.255,499.005,499.001,977,698
25 jul 20245,482.505,533.255,432.505,441.255,441.252,888,086
24 jul 20245,585.005,585.005,462.005,472.005,472.002,178,690
23 jul 20245,607.755,629.755,587.755,599.255,599.251,385,653
22 jul 20245,564.505,616.005,553.505,610.755,610.751,671,918
19 jul 20245,602.505,607.505,542.005,553.755,553.752,106,581
18 jul 20245,644.005,664.005,570.255,594.505,594.502,528,379
17 jul 20245,715.005,717.755,631.755,639.005,639.002,059,862
16 jul 20245,688.755,721.255,673.005,717.255,717.251,485,113
15 jul 20245,681.005,718.755,665.505,683.005,683.001,701,349
12 jul 20245,638.505,708.255,621.255,664.755,664.751,684,437
11 jul 20245,684.255,707.755,630.005,639.755,639.751,970,766
10 jul 20245,631.755,690.505,630.755,688.005,688.001,200,224
09 jul 20245,627.755,645.755,626.255,631.255,631.251,063,568
08 jul 20245,612.005,637.505,610.755,625.255,625.25981,186
05 jul 20245,591.005,626.005,585.005,621.505,621.501,233,173
03 jul 20245,563.755,595.755,559.755,590.255,590.25808,966
02 jul 20245,533.505,569.755,502.755,568.755,568.751,315,097
01 jul 20245,534.255,541.005,504.505,533.755,533.751,432,355
28 jun 20245,548.255,585.005,510.755,521.505,521.501,855,777
27 jun 20245,533.005,555.005,515.755,546.005,546.001,257,121
26 jun 20245,535.005,551.755,516.255,543.505,543.501,197,372
25 jun 20245,516.005,539.755,511.005,537.005,537.001,141,183
24 jun 20245,538.505,558.505,510.255,517.005,517.001,410,359
21 jun 20245,477.005,483.755,460.505,471.895,471.891,392,213
20 jun 20245,492.755,518.505,458.505,476.755,476.75571,332
18 jun 20245,480.255,494.005,473.505,491.005,491.00820,053
17 jun 20245,435.505,494.005,424.755,478.505,478.501,589,643
14 jun 20245,436.005,443.005,397.755,437.505,437.501,789,793
13 jun 20245,436.255,452.755,408.505,438.505,438.501,682,858
12 jun 20245,384.505,454.505,380.005,427.505,427.501,899,786
11 jun 20245,369.755,386.255,334.505,384.005,384.001,413,433
10 jun 20245,351.505,375.755,338.255,371.255,371.251,185,881
07 jun 20245,362.005,385.505,329.005,355.755,355.751,591,439
06 jun 20245,367.755,373.255,345.255,364.005,364.001,228,240
05 jun 20245,305.005,368.255,302.505,366.005,366.001,450,596
04 jun 20245,300.255,312.255,262.005,304.005,304.001,679,093
03 jun 20245,299.505,313.255,246.755,297.255,297.251,785,532
31 may 20245,250.505,307.005,205.505,295.505,295.502,452,894
30 may 20245,270.505,277.005,238.255,253.005,253.001,495,148
29 may 20245,323.755,324.005,268.255,284.005,284.001,445,855
28 may 20245,321.755,339.005,296.755,324.755,324.751,387,872
24 may 20245,285.755,329.255,285.755,321.505,321.501,264,244
23 may 20245,339.005,368.255,273.505,285.255,285.252,012,153
22 may 20245,343.505,349.255,306.755,328.005,328.001,257,477
21 may 20245,331.755,347.505,322.505,345.255,345.251,011,849
20 may 20245,329.255,348.255,323.755,331.755,331.751,031,456
17 may 20245,318.255,328.755,305.755,327.255,327.251,052,765
16 may 20245,331.505,349.005,315.505,320.255,320.251,207,843
15 may 20245,268.505,337.255,266.255,333.005,333.001,391,029
14 may 20245,241.755,274.255,216.755,269.505,269.501,252,615
13 may 20245,240.505,264.005,233.255,245.505,245.50922,763
10 may 20245,240.755,264.005,232.755,246.255,246.251,112,925
09 may 20245,209.255,244.755,195.005,239.005,239.001,094,931
08 may 20245,211.755,218.005,188.755,212.755,212.751,013,418
07 may 20245,204.755,226.755,202.255,213.755,213.751,106,457
06 may 20245,166.755,207.755,155.755,206.505,206.501,019,307
03 may 20245,110.255,166.755,099.255,154.755,154.751,604,172
02 may 20245,057.005,113.005,036.255,091.505,091.501,573,131
01 may 20245,050.005,126.755,037.755,046.505,046.501,955,160
30 abr 20245,148.505,148.505,051.005,067.005,067.001,675,335
29 abr 20245,140.255,154.255,118.755,147.005,147.001,163,440
26 abr 20245,132.005,146.505,104.505,131.505,131.501,455,855
25 abr 20245,070.005,132.755,022.255,082.255,082.251,887,635
24 abr 20245,115.255,128.755,072.255,107.505,107.501,512,469
23 abr 20245,051.005,113.505,037.755,106.505,106.501,357,493
22 abr 20245,014.255,076.755,006.005,047.505,047.501,584,393
19 abr 20245,047.255,058.004,963.505,003.755,003.752,357,143
*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...