U.S. Markets closed

E-Mini S&P 500 Sep 20 (ES=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,347.25+3.00 (+0.09%)
A partir del 4:59p.m. EDT. Mercado abierto.
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 de agosto de 20203,327.003,347.753,322.253,347.253,347.25507,660,583
06 de agosto de 20203,317.003,345.503,300.503,344.253,344.251,116,787
05 de agosto de 20203,300.753,323.253,292.003,316.003,316.001,116,787
04 de agosto de 20203,290.753,300.503,271.003,300.003,300.001,145,269
03 de agosto de 20203,272.003,295.503,254.753,288.503,288.501,250,449
02 de agosto de 20203,272.003,273.753,255.753,264.753,264.751,799,547
31 de julio de 20203,269.253,273.753,212.503,263.503,263.502,282,794
30 de julio de 20203,256.753,269.003,195.003,248.753,248.752,000,721
29 de julio de 20203,215.003,257.003,204.253,252.503,252.501,218,031
28 de julio de 20203,235.003,246.753,208.003,213.003,213.001,375,293
27 de julio de 20203,210.753,235.003,192.003,232.253,232.251,299,512
26 de julio de 20203,210.753,213.503,192.003,201.003,201.002,737,447
24 de julio de 20203,230.003,239.003,191.503,204.003,204.001,761,346
23 de julio de 20203,267.753,284.503,214.253,227.503,227.501,704,453
22 de julio de 20203,249.253,271.753,227.253,265.503,265.501,354,244
21 de julio de 20203,243.753,273.253,239.253,251.253,251.251,463,931
20 de julio de 20203,214.503,250.503,190.253,245.253,245.251,401,168
19 de julio de 20203,214.503,222.003,212.253,221.753,221.751,392,576
17 de julio de 20203,198.503,225.253,194.753,214.003,214.001,261,113
16 de julio de 20203,223.253,228.503,188.503,194.503,194.501,471,311
15 de julio de 20203,204.003,233.253,192.003,219.503,219.501,937,696
14 de julio de 20203,149.753,192.253,119.003,183.503,183.502,256,766
13 de julio de 20203,183.503,226.253,140.503,148.253,148.252,074,726
12 de julio de 20203,183.503,199.003,183.503,190.503,190.502,577,157
10 de julio de 20203,142.253,181.253,111.503,178.503,178.501,408,591
09 de julio de 20203,166.253,170.753,105.253,141.003,141.001,881,833
08 de julio de 20203,135.253,166.253,125.503,163.503,163.501,527,612
07 de julio de 20203,170.003,184.003,132.503,136.503,136.501,333,466
06 de julio de 20203,125.253,174.503,105.753,172.003,172.001,459,512
05 de julio de 20203,121.253,134.503,115.503,133.753,133.751,414,204
02 de julio de 20203,101.753,156.503,095.503,129.003,129.001,552,517
01 de julio de 20203,085.253,117.753,062.753,103.003,103.001,537,321
30 de junio de 20203,046.003,101.253,030.253,090.253,090.251,724,164
29 de junio de 20202,986.253,051.252,983.503,047.753,047.751,585,146
28 de junio de 20202,986.253,004.252,983.503,002.753,002.753,532,799
26 de junio de 20203,071.253,082.002,992.503,007.003,007.002,208,418
25 de junio de 20203,046.753,079.503,005.003,070.753,070.751,967,245
24 de junio de 20203,113.253,128.503,019.753,049.003,049.002,387,916
23 de junio de 20203,111.753,145.753,060.003,118.503,118.501,528,485
22 de junio de 20203,040.253,114.253,027.253,110.753,110.751,392,325
21 de junio de 20203,040.253,055.753,027.253,054.253,054.254,272,275
19 de junio de 20203,108.253,196.003,106.753,161.263,161.261,952,273
18 de junio de 20203,115.003,130.503,075.253,109.003,109.00373,718
17 de junio de 20203,122.003,157.753,105.003,118.003,118.00610,877
16 de junio de 20203,076.253,167.753,071.253,128.753,128.751,377,224
15 de junio de 20202,992.753,079.252,935.003,073.003,073.001,947,459
14 de junio de 20202,992.753,008.752,980.752,994.502,994.502,968,059
12 de junio de 20203,011.753,087.752,982.003,034.753,034.752,872,339
11 de junio de 20203,183.753,188.502,996.253,010.253,010.253,528,726
10 de junio de 20203,204.753,227.253,179.753,186.003,186.001,996,065
09 de junio de 20203,227.753,231.003,190.003,205.503,205.501,695,764
08 de junio de 20203,192.503,231.253,183.253,227.503,227.501,602,601
07 de junio de 20203,192.503,211.503,187.503,208.753,208.752,791,007
05 de junio de 20203,113.253,210.503,106.503,186.753,186.752,444,330
04 de junio de 20203,117.753,126.753,087.503,110.503,110.501,830,904
03 de junio de 20203,078.003,129.503,074.253,117.753,117.751,623,708
02 de junio de 20203,052.753,079.003,035.003,077.003,077.001,458,830
01 de junio de 20203,029.753,059.003,008.003,054.003,054.001,277,803
31 de mayo de 20203,029.753,034.753,008.003,025.503,025.505,007,149
29 de mayo de 20203,036.003,058.252,992.003,042.003,042.002,258,009
28 de mayo de 20203,035.003,065.503,019.503,038.003,038.001,881,295
27 de mayo de 20202,994.003,039.502,965.503,035.503,035.502,109,332
26 de mayo de 20202,948.503,019.752,947.502,994.502,994.501,797,241
24 de mayo de 20202,965.502,969.502,962.252,967.002,967.00851,283
22 de mayo de 20202,936.752,957.502,903.752,953.002,953.001,377,263
21 de mayo de 20202,972.252,973.502,933.002,937.002,937.001,608,225
20 de mayo de 20202,913.502,975.752,908.502,968.502,968.501,532,404
19 de mayo de 20202,945.002,976.252,914.252,918.752,918.751,567,224
18 de mayo de 20202,859.752,964.752,850.002,948.002,948.001,775,433
17 de mayo de 20202,859.752,873.752,850.002,868.252,868.252,066,682
15 de mayo de 20202,846.252,863.502,809.502,846.502,846.501,897,194
14 de mayo de 20202,820.252,853.752,760.252,847.002,847.002,501,222
13 de mayo de 20202,839.752,876.752,786.002,813.002,813.002,591,379
12 de mayo de 20202,919.252,939.252,838.002,852.502,852.501,824,303
11 de mayo de 20202,920.752,947.002,889.752,922.752,922.751,528,302
10 de mayo de 20202,920.752,939.002,916.002,936.252,936.252,169,711
08 de mayo de 20202,882.002,933.002,879.752,928.502,928.501,326,254
07 de mayo de 20202,832.002,895.002,823.002,880.002,880.001,494,330
06 de mayo de 20202,857.752,886.252,832.002,833.502,833.501,466,641
05 de mayo de 20202,827.002,889.752,824.502,858.252,858.251,474,765
04 de mayo de 20202,789.002,835.752,771.002,825.252,825.251,510,680
03 de mayo de 20202,789.002,797.002,773.002,776.252,776.254,799,147
01 de mayo de 20202,871.502,879.752,811.752,821.752,821.751,647,259
30 de abril de 20202,956.502,965.002,878.002,902.502,902.502,027,924
29 de abril de 20202,870.502,959.752,860.752,941.002,941.001,737,371
28 de abril de 20202,867.752,913.502,851.002,867.252,867.251,614,021
27 de abril de 20202,829.002,881.252,812.752,869.002,869.001,224,445
26 de abril de 20202,824.252,825.002,812.752,817.502,817.502,218,412
24 de abril de 20202,777.002,835.002,755.252,829.502,829.501,293,756
23 de abril de 20202,790.502,836.752,772.752,780.752,780.751,703,918
22 de abril de 20202,737.252,808.002,717.252,788.502,788.501,369,529
21 de abril de 20202,807.002,833.252,717.252,732.002,732.001,969,844
20 de abril de 20202,861.502,875.502,804.252,806.502,806.501,566,934
19 de abril de 20202,848.752,853.502,842.002,847.502,847.502,620,971
17 de abril de 20202,863.002,885.002,821.002,870.002,870.001,924,019
16 de abril de 20202,767.752,831.502,746.002,787.502,787.501,749,108
15 de abril de 20202,843.752,845.502,751.252,775.002,775.001,831,570
14 de abril de 20202,760.002,846.002,752.502,843.002,843.001,716,496
13 de abril de 20202,811.002,819.502,711.002,759.252,759.251,571,402
12 de abril de 20202,811.002,819.502,717.252,742.502,742.505,538,554
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...