E-Mini S&P 500 Dec 23 (ES=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EST. Mercado abierto.
Periodo de tiempo:
30 nov 2022 - 30 nov 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 nov 2023 | 4,562.25 | 4,578.25 | 4,552.50 | 4,562.50 | 4,562.50 | 599,783 |
| 29 nov 2023 | 4,564.00 | 4,597.00 | 4,555.50 | 4,559.25 | 4,559.25 | 1,441,119 |
| 28 nov 2023 | 4,561.50 | 4,577.25 | 4,547.00 | 4,563.00 | 4,563.00 | 1,441,119 |
| 27 nov 2023 | 4,568.50 | 4,570.00 | 4,552.00 | 4,561.00 | 4,561.00 | 1,124,213 |
| 24 nov 2023 | 4,564.00 | 4,574.00 | 4,562.00 | 4,568.25 | 4,568.25 | 572,702 |
| 22 nov 2023 | 4,547.75 | 4,580.50 | 4,543.00 | 4,567.25 | 4,567.25 | 1,403,636 |
| 21 nov 2023 | 4,561.75 | 4,567.00 | 4,536.75 | 4,551.25 | 4,551.25 | 1,101,669 |
| 20 nov 2023 | 4,526.75 | 4,571.00 | 4,520.00 | 4,562.25 | 4,562.25 | 1,220,790 |
| 17 nov 2023 | 4,527.75 | 4,539.50 | 4,512.75 | 4,527.50 | 4,527.50 | 1,331,912 |
| 16 nov 2023 | 4,514.25 | 4,529.50 | 4,501.75 | 4,523.25 | 4,523.25 | 1,491,734 |
| 15 nov 2023 | 4,515.50 | 4,541.25 | 4,510.75 | 4,519.25 | 4,519.25 | 1,573,452 |
| 14 nov 2023 | 4,427.25 | 4,524.25 | 4,420.25 | 4,511.00 | 4,511.00 | 1,901,847 |
| 13 nov 2023 | 4,425.75 | 4,436.75 | 4,407.25 | 4,425.25 | 4,425.25 | 1,276,182 |
| 10 nov 2023 | 4,364.50 | 4,435.50 | 4,354.25 | 4,430.50 | 4,430.50 | 1,752,002 |
| 09 nov 2023 | 4,393.25 | 4,413.00 | 4,357.75 | 4,362.25 | 4,362.25 | 1,972,630 |
| 08 nov 2023 | 4,397.50 | 4,407.75 | 4,375.00 | 4,399.50 | 4,399.50 | 1,390,288 |
| 07 nov 2023 | 4,380.00 | 4,403.25 | 4,366.00 | 4,396.00 | 4,396.00 | 1,371,257 |
| 06 nov 2023 | 4,379.25 | 4,389.50 | 4,364.25 | 4,384.25 | 4,384.25 | 1,348,878 |
| 02 nov 2023 | 4,327.50 | 4,391.75 | 4,325.50 | 4,376.00 | 4,376.00 | 1,803,552 |
| 01 nov 2023 | 4,258.50 | 4,339.75 | 4,257.75 | 4,335.75 | 4,335.75 | 1,819,596 |
| 31 oct 2023 | 4,205.00 | 4,264.75 | 4,191.25 | 4,256.00 | 4,256.00 | 2,027,080 |
| 30 oct 2023 | 4,184.25 | 4,215.00 | 4,166.75 | 4,212.25 | 4,212.25 | 1,836,212 |
| 29 oct 2023 | 4,148.00 | 4,197.50 | 4,143.50 | 4,185.75 | 4,185.75 | 1,904,610 |
| 26 oct 2023 | 4,167.00 | 4,185.00 | 4,122.25 | 4,137.75 | 4,137.75 | 2,195,767 |
| 25 oct 2023 | 4,202.00 | 4,205.00 | 4,146.25 | 4,156.50 | 4,156.50 | 2,419,407 |
| 24 oct 2023 | 4,269.50 | 4,273.50 | 4,203.75 | 4,209.75 | 4,209.75 | 1,981,633 |
| 23 oct 2023 | 4,250.25 | 4,290.50 | 4,242.00 | 4,271.25 | 4,271.25 | 1,807,092 |
| 22 oct 2023 | 4,256.25 | 4,280.75 | 4,213.25 | 4,241.75 | 4,241.75 | 1,963,670 |
| 19 oct 2023 | 4,295.00 | 4,304.25 | 4,243.50 | 4,248.50 | 4,248.50 | 2,328,806 |
| 18 oct 2023 | 4,346.50 | 4,366.50 | 4,292.75 | 4,303.00 | 4,303.00 | 2,741,942 |
| 17 oct 2023 | 4,398.00 | 4,399.25 | 4,330.75 | 4,342.25 | 4,342.25 | 2,271,572 |
| 16 oct 2023 | 4,406.25 | 4,423.25 | 4,365.75 | 4,401.75 | 4,401.75 | 1,879,736 |
| 15 oct 2023 | 4,356.75 | 4,414.25 | 4,354.50 | 4,401.00 | 4,401.00 | 1,668,948 |
| 12 oct 2023 | 4,380.75 | 4,407.75 | 4,340.75 | 4,357.25 | 4,357.25 | 2,159,101 |
| 11 oct 2023 | 4,417.75 | 4,430.50 | 4,355.50 | 4,380.50 | 4,380.50 | 1,881,573 |
| 10 oct 2023 | 4,392.00 | 4,419.75 | 4,377.25 | 4,409.75 | 4,409.75 | 1,489,644 |
| 09 oct 2023 | 4,368.75 | 4,419.00 | 4,366.25 | 4,391.50 | 4,391.50 | 1,610,271 |
| 08 oct 2023 | 4,315.00 | 4,375.75 | 4,299.50 | 4,368.75 | 4,368.75 | 1,485,254 |
| 05 oct 2023 | 4,287.50 | 4,358.50 | 4,242.25 | 4,341.50 | 4,341.50 | 2,216,456 |
| 04 oct 2023 | 4,291.50 | 4,302.00 | 4,258.00 | 4,290.75 | 4,290.75 | 1,673,477 |
| 03 oct 2023 | 4,262.75 | 4,304.00 | 4,235.50 | 4,297.75 | 4,297.75 | 2,168,271 |
| 02 oct 2023 | 4,326.00 | 4,335.75 | 4,251.25 | 4,264.75 | 4,264.75 | 2,256,808 |
| 01 oct 2023 | 4,349.00 | 4,355.50 | 4,295.50 | 4,324.25 | 4,324.25 | 1,950,463 |
| 28 sept 2023 | 4,342.00 | 4,371.25 | 4,311.00 | 4,325.50 | 4,325.50 | 2,106,053 |
| 27 sept 2023 | 4,323.25 | 4,355.75 | 4,301.00 | 4,337.50 | 4,337.50 | 2,012,088 |
| 26 sept 2023 | 4,320.25 | 4,336.50 | 4,277.00 | 4,313.50 | 4,313.50 | 1,965,913 |
| 25 sept 2023 | 4,382.00 | 4,382.00 | 4,305.50 | 4,314.75 | 4,314.75 | 1,758,048 |
| 24 sept 2023 | 4,365.00 | 4,383.50 | 4,338.25 | 4,378.75 | 4,378.75 | 1,561,595 |
| 21 sept 2023 | 4,370.25 | 4,399.00 | 4,357.25 | 4,361.00 | 4,361.00 | 1,736,576 |
| 20 sept 2023 | 4,445.00 | 4,447.00 | 4,366.50 | 4,372.00 | 4,372.00 | 1,998,638 |
| 19 sept 2023 | 4,491.25 | 4,508.00 | 4,443.25 | 4,447.00 | 4,447.00 | 1,482,206 |
| 18 sept 2023 | 4,503.25 | 4,509.50 | 4,462.25 | 4,490.00 | 4,490.00 | 1,422,950 |
| 17 sept 2023 | 4,499.50 | 4,514.50 | 4,487.00 | 4,501.50 | 4,501.50 | 1,155,158 |
| 14 sept 2023 | 4,508.00 | 4,517.75 | 4,480.00 | 4,491.72 | 4,491.72 | 1,825,966 |
| 13 sept 2023 | 4,471.75 | 4,513.00 | 4,470.25 | 4,506.00 | 4,506.00 | 454,906 |
| 12 sept 2023 | 4,464.50 | 4,481.00 | 4,446.75 | 4,468.75 | 4,468.75 | 690,872 |
| 11 sept 2023 | 4,487.75 | 4,491.00 | 4,458.75 | 4,465.00 | 4,465.00 | 1,153,961 |
| 10 sept 2023 | 4,463.50 | 4,493.50 | 4,459.25 | 4,490.25 | 4,490.25 | 1,714,266 |
| 07 sept 2023 | 4,458.25 | 4,477.50 | 4,443.00 | 4,461.75 | 4,461.75 | 1,686,158 |
| 06 sept 2023 | 4,469.50 | 4,471.75 | 4,434.25 | 4,456.25 | 4,456.25 | 1,602,226 |
| 05 sept 2023 | 4,500.00 | 4,503.75 | 4,447.00 | 4,471.50 | 4,471.50 | 1,600,128 |
| 04 sept 2023 | 4,521.25 | 4,531.25 | 4,499.25 | 4,502.50 | 4,502.50 | 1,391,805 |
| 31 ago 2023 | 4,516.75 | 4,547.75 | 4,507.25 | 4,521.50 | 4,521.50 | 1,416,762 |
| 30 ago 2023 | 4,527.00 | 4,541.25 | 4,512.75 | 4,516.00 | 4,516.00 | 1,395,751 |
| 29 ago 2023 | 4,508.75 | 4,530.75 | 4,496.25 | 4,524.25 | 4,524.25 | 1,397,669 |
| 28 ago 2023 | 4,444.00 | 4,509.50 | 4,433.50 | 4,506.75 | 4,506.75 | 1,444,714 |
| 27 ago 2023 | 4,418.00 | 4,449.50 | 4,414.50 | 4,442.25 | 4,442.25 | 1,266,414 |
| 24 ago 2023 | 4,384.50 | 4,429.00 | 4,365.25 | 4,414.25 | 4,414.25 | 1,853,335 |
| 23 ago 2023 | 4,470.50 | 4,485.50 | 4,378.50 | 4,386.00 | 4,386.00 | 1,783,795 |
| 22 ago 2023 | 4,400.00 | 4,476.25 | 4,399.50 | 4,447.00 | 4,447.00 | 1,306,640 |
| 21 ago 2023 | 4,410.25 | 4,440.00 | 4,394.25 | 4,399.25 | 4,399.25 | 1,375,651 |
| 20 ago 2023 | 4,382.50 | 4,421.00 | 4,372.25 | 4,412.50 | 4,412.50 | 1,361,470 |
| 17 ago 2023 | 4,379.25 | 4,396.00 | 4,350.00 | 4,382.75 | 4,382.75 | 1,746,289 |
| 16 ago 2023 | 4,420.50 | 4,436.75 | 4,377.75 | 4,384.50 | 4,384.50 | 1,630,481 |
| 15 ago 2023 | 4,453.25 | 4,467.25 | 4,417.00 | 4,420.00 | 4,420.00 | 1,499,218 |
| 14 ago 2023 | 4,505.75 | 4,517.75 | 4,447.00 | 4,454.00 | 4,454.00 | 1,492,516 |
| 13 ago 2023 | 4,485.00 | 4,507.75 | 4,465.00 | 4,506.00 | 4,506.00 | 1,277,132 |
| 10 ago 2023 | 4,487.75 | 4,496.25 | 4,459.00 | 4,480.75 | 4,480.75 | 1,511,048 |
| 09 ago 2023 | 4,493.25 | 4,544.75 | 4,473.50 | 4,485.75 | 4,485.75 | 2,227,022 |
| 08 ago 2023 | 4,516.50 | 4,536.25 | 4,478.25 | 4,485.75 | 4,485.75 | 1,640,285 |
| 07 ago 2023 | 4,539.50 | 4,541.00 | 4,482.00 | 4,518.50 | 4,518.50 | 1,696,546 |
| 06 ago 2023 | 4,500.50 | 4,541.75 | 4,500.50 | 4,537.75 | 4,537.75 | 1,397,301 |
| 03 ago 2023 | 4,523.50 | 4,560.75 | 4,493.75 | 4,498.00 | 4,498.00 | 2,044,936 |
| 02 ago 2023 | 4,534.25 | 4,547.50 | 4,505.75 | 4,521.75 | 4,521.75 | 1,764,076 |
| 01 ago 2023 | 4,580.00 | 4,593.50 | 4,527.75 | 4,537.25 | 4,537.25 | 1,917,865 |
| 31 jul 2023 | 4,617.75 | 4,621.75 | 4,591.00 | 4,601.25 | 4,601.25 | 1,212,261 |
| 30 jul 2023 | 4,608.75 | 4,619.25 | 4,595.25 | 4,614.50 | 4,614.50 | 1,299,434 |
| 27 jul 2023 | 4,566.00 | 4,616.50 | 4,558.00 | 4,606.50 | 4,606.50 | 1,573,973 |
| 26 jul 2023 | 4,594.75 | 4,634.50 | 4,553.75 | 4,564.25 | 4,564.25 | 1,924,565 |
| 25 jul 2023 | 4,604.75 | 4,610.75 | 4,573.75 | 4,595.25 | 4,595.25 | 1,372,426 |
| 24 jul 2023 | 4,584.50 | 4,608.75 | 4,579.25 | 4,596.00 | 4,596.00 | 1,219,737 |
| 23 jul 2023 | 4,564.25 | 4,592.50 | 4,560.00 | 4,583.50 | 4,583.50 | 1,203,661 |
| 20 jul 2023 | 4,566.25 | 4,590.00 | 4,561.75 | 4,564.75 | 4,564.75 | 1,432,643 |
| 19 jul 2023 | 4,593.25 | 4,594.25 | 4,557.25 | 4,565.50 | 4,565.50 | 1,527,727 |
| 18 jul 2023 | 4,582.75 | 4,609.25 | 4,582.25 | 4,597.00 | 4,597.00 | 1,538,747 |
| 17 jul 2023 | 4,550.25 | 4,594.50 | 4,544.75 | 4,587.75 | 4,587.75 | 1,301,460 |
| 16 jul 2023 | 4,536.00 | 4,565.75 | 4,528.00 | 4,553.75 | 4,553.75 | 1,057,965 |
| 13 jul 2023 | 4,539.50 | 4,560.50 | 4,531.00 | 4,536.75 | 4,536.75 | 1,381,069 |
| 12 jul 2023 | 4,510.50 | 4,551.50 | 4,509.25 | 4,543.50 | 4,543.50 | 1,158,193 |
| 11 jul 2023 | 4,471.00 | 4,523.75 | 4,470.00 | 4,507.50 | 4,507.50 | 1,784,296 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.