E-Mini S&P 500 Sep 21 (ES=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4,402.00+7.25 (+0.16%)
A partir del 8:13p.m. EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 de ago. de 2021 | 4,396.25 | 4,402.50 | 4,394.75 | 4,402.00 | 4,402.00 | 11,612 |
| 03 de ago. de 2021 | - | - | - | - | - | - |
| 02 de ago. de 2021 | - | - | - | - | - | - |
| 30 de jul. de 2021 | 4,394.25 | 4,405.00 | 4,370.75 | 4,389.50 | 4,389.50 | 1,009,496 |
| 29 de jul. de 2021 | 4,393.75 | 4,422.50 | 4,380.50 | 4,411.75 | 4,411.75 | 1,009,496 |
| 28 de jul. de 2021 | 4,380.00 | 4,407.75 | 4,377.50 | 4,393.75 | 4,393.75 | 1,221,313 |
| 27 de jul. de 2021 | 4,415.75 | 4,416.00 | 4,364.75 | 4,394.50 | 4,394.50 | 1,575,473 |
| 26 de jul. de 2021 | 4,400.50 | 4,416.75 | 4,375.50 | 4,414.25 | 4,414.25 | 938,628 |
| 23 de jul. de 2021 | 4,371.50 | 4,408.25 | 4,367.25 | 4,403.00 | 4,403.00 | 1,173,337 |
| 22 de jul. de 2021 | 4,355.00 | 4,371.50 | 4,341.50 | 4,359.50 | 4,359.50 | 981,969 |
| 21 de jul. de 2021 | 4,318.75 | 4,355.25 | 4,310.00 | 4,350.50 | 4,350.50 | 1,191,429 |
| 20 de jul. de 2021 | 4,262.75 | 4,329.00 | 4,252.75 | 4,315.50 | 4,315.50 | 1,844,380 |
| 19 de jul. de 2021 | 4,320.00 | 4,320.75 | 4,224.00 | 4,251.25 | 4,251.25 | 2,599,774 |
| 16 de jul. de 2021 | 4,347.75 | 4,368.00 | 4,314.25 | 4,318.50 | 4,318.50 | 1,636,065 |
| 15 de jul. de 2021 | 4,366.50 | 4,370.25 | 4,332.50 | 4,352.00 | 4,352.00 | 1,611,726 |
| 14 de jul. de 2021 | 4,359.50 | 4,384.50 | 4,350.00 | 4,367.75 | 4,367.75 | 1,308,582 |
| 13 de jul. de 2021 | 4,377.00 | 4,383.75 | 4,356.50 | 4,361.25 | 4,361.25 | 1,249,893 |
| 12 de jul. de 2021 | 4,362.00 | 4,379.25 | 4,341.75 | 4,376.50 | 4,376.50 | 1,055,739 |
| 09 de jul. de 2021 | 4,310.25 | 4,364.00 | 4,293.25 | 4,360.00 | 4,360.00 | 1,311,506 |
| 08 de jul. de 2021 | 4,352.25 | 4,352.25 | 4,279.25 | 4,313.00 | 4,313.00 | 1,991,636 |
| 07 de jul. de 2021 | 4,328.00 | 4,353.25 | 4,320.25 | 4,349.75 | 4,349.75 | 1,221,078 |
| 06 de jul. de 2021 | 4,341.00 | 4,348.00 | 4,305.25 | 4,334.00 | 4,334.00 | 1,368,133 |
| 02 de jul. de 2021 | 4,309.75 | 4,347.00 | 4,308.00 | 4,342.75 | 4,342.75 | 999,780 |
| 01 de jul. de 2021 | 4,294.25 | 4,312.00 | 4,286.00 | 4,310.75 | 4,310.75 | 985,190 |
| 30 de jun. de 2021 | 4,284.75 | 4,294.25 | 4,269.25 | 4,288.50 | 4,288.50 | 1,100,062 |
| 29 de jun. de 2021 | 4,280.50 | 4,291.00 | 4,271.75 | 4,282.00 | 4,282.00 | 741,471 |
| 28 de jun. de 2021 | 4,275.00 | 4,282.00 | 4,264.25 | 4,280.50 | 4,280.50 | 823,723 |
| 25 de jun. de 2021 | 4,262.00 | 4,276.75 | 4,253.50 | 4,271.25 | 4,271.25 | 906,160 |
| 24 de jun. de 2021 | 4,233.75 | 4,263.75 | 4,231.75 | 4,256.00 | 4,256.00 | 878,788 |
| 23 de jun. de 2021 | 4,237.50 | 4,248.25 | 4,230.50 | 4,231.50 | 4,231.50 | 938,299 |
| 22 de jun. de 2021 | 4,219.25 | 4,245.50 | 4,205.75 | 4,236.25 | 4,236.25 | 1,063,749 |
| 21 de jun. de 2021 | 4,142.50 | 4,219.75 | 4,126.75 | 4,213.75 | 4,213.75 | 1,425,623 |
| 18 de jun. de 2021 | 4,225.75 | 4,231.00 | 4,183.75 | 4,187.25 | 4,187.25 | 1,951,342 |
| 17 de jun. de 2021 | 4,214.25 | 4,232.50 | 4,193.00 | 4,222.25 | 4,222.25 | 326,193 |
| 16 de jun. de 2021 | 4,248.00 | 4,251.25 | 4,200.75 | 4,223.00 | 4,223.00 | 511,740 |
| 15 de jun. de 2021 | 4,255.25 | 4,267.50 | 4,238.00 | 4,246.50 | 4,246.50 | 981,189 |
| 14 de jun. de 2021 | 4,248.00 | 4,257.50 | 4,233.50 | 4,254.75 | 4,254.75 | 1,116,773 |
| 11 de jun. de 2021 | 4,239.50 | 4,247.75 | 4,230.75 | 4,245.75 | 4,245.75 | 1,084,830 |
| 10 de jun. de 2021 | 4,222.25 | 4,249.00 | 4,207.00 | 4,238.00 | 4,238.00 | 1,563,728 |
| 09 de jun. de 2021 | 4,225.50 | 4,235.00 | 4,217.00 | 4,218.50 | 4,218.50 | 1,057,216 |
| 08 de jun. de 2021 | 4,227.50 | 4,236.75 | 4,205.75 | 4,225.75 | 4,225.75 | 1,305,814 |
| 07 de jun. de 2021 | 4,232.25 | 4,232.50 | 4,214.00 | 4,225.50 | 4,225.50 | 934,681 |
| 04 de jun. de 2021 | 4,190.75 | 4,232.00 | 4,177.00 | 4,228.25 | 4,228.25 | 1,051,573 |
| 03 de jun. de 2021 | 4,208.00 | 4,213.25 | 4,165.25 | 4,191.25 | 4,191.25 | 1,384,271 |
| 02 de jun. de 2021 | 4,198.50 | 4,215.00 | 4,190.75 | 4,206.25 | 4,206.25 | 1,059,938 |
| 01 de jun. de 2021 | 4,206.50 | 4,230.00 | 4,190.00 | 4,198.50 | 4,198.50 | 1,366,344 |
| 28 de may. de 2021 | 4,211.25 | 4,217.50 | 4,201.00 | 4,202.50 | 4,202.50 | 1,110,833 |
| 27 de may. de 2021 | 4,193.00 | 4,211.50 | 4,177.75 | 4,199.00 | 4,199.00 | 1,179,928 |
| 26 de may. de 2021 | 4,188.00 | 4,204.25 | 4,180.50 | 4,193.00 | 4,193.00 | 1,051,147 |
| 25 de may. de 2021 | 4,199.25 | 4,212.75 | 4,179.25 | 4,185.50 | 4,185.50 | 1,221,701 |
| 24 de may. de 2021 | 4,151.50 | 4,206.25 | 4,142.50 | 4,193.75 | 4,193.75 | 1,046,500 |
| 21 de may. de 2021 | 4,152.50 | 4,185.00 | 4,147.00 | 4,151.75 | 4,151.75 | 1,466,725 |
| 20 de may. de 2021 | 4,107.75 | 4,169.25 | 4,084.50 | 4,154.25 | 4,154.25 | 1,486,599 |
| 19 de may. de 2021 | 4,114.00 | 4,123.00 | 4,055.50 | 4,111.50 | 4,111.50 | 2,313,119 |
| 18 de may. de 2021 | 4,159.00 | 4,179.50 | 4,111.50 | 4,123.00 | 4,123.00 | 1,285,520 |
| 17 de may. de 2021 | 4,169.00 | 4,178.75 | 4,136.50 | 4,157.75 | 4,157.75 | 1,480,730 |
| 14 de may. de 2021 | 4,112.50 | 4,178.25 | 4,105.25 | 4,169.00 | 4,169.00 | 1,513,171 |
| 13 de may. de 2021 | 4,053.50 | 4,126.75 | 4,029.25 | 4,107.00 | 4,107.00 | 2,381,081 |
| 12 de may. de 2021 | 4,140.00 | 4,150.50 | 4,051.00 | 4,058.75 | 4,058.75 | 2,629,953 |
| 11 de may. de 2021 | 4,176.75 | 4,185.50 | 4,103.75 | 4,146.25 | 4,146.25 | 2,520,859 |
| 10 de may. de 2021 | 4,226.75 | 4,238.25 | 4,172.00 | 4,183.50 | 4,183.50 | 1,662,210 |
| 07 de may. de 2021 | 4,197.50 | 4,232.25 | 4,191.75 | 4,225.25 | 4,225.25 | 1,652,592 |
| 06 de may. de 2021 | 4,158.75 | 4,197.25 | 4,140.50 | 4,194.25 | 4,194.25 | 1,751,616 |
| 05 de may. de 2021 | 4,158.25 | 4,180.00 | 4,153.00 | 4,160.00 | 4,160.00 | 1,418,246 |
| 04 de may. de 2021 | 4,184.25 | 4,185.50 | 4,120.50 | 4,158.25 | 4,158.25 | 2,003,587 |
| 03 de may. de 2021 | 4,181.50 | 4,202.50 | 4,181.00 | 4,185.75 | 4,185.75 | 1,256,240 |
| 30 de abr. de 2021 | 4,200.75 | 4,201.50 | 4,167.25 | 4,174.50 | 4,174.50 | 1,898,434 |
| 29 de abr. de 2021 | 4,184.75 | 4,211.00 | 4,168.00 | 4,203.50 | 4,203.50 | 1,746,965 |
| 28 de abr. de 2021 | 4,180.25 | 4,193.75 | 4,172.75 | 4,176.25 | 4,176.25 | 1,282,972 |
| 27 de abr. de 2021 | 4,181.50 | 4,192.50 | 4,166.75 | 4,179.00 | 4,179.00 | 992,029 |
| 26 de abr. de 2021 | 4,170.75 | 4,186.00 | 4,163.75 | 4,179.50 | 4,179.50 | 1,019,731 |
| 23 de abr. de 2021 | 4,129.00 | 4,186.75 | 4,127.50 | 4,171.50 | 4,171.50 | 1,509,514 |
| 22 de abr. de 2021 | 4,157.50 | 4,171.75 | 4,115.25 | 4,127.75 | 4,127.75 | 1,944,942 |
| 21 de abr. de 2021 | 4,121.25 | 4,167.25 | 4,113.00 | 4,164.75 | 4,164.75 | 1,505,474 |
| 20 de abr. de 2021 | 4,156.25 | 4,167.25 | 4,110.50 | 4,126.50 | 4,126.50 | 1,700,883 |
| 19 de abr. de 2021 | 4,165.00 | 4,174.75 | 4,141.75 | 4,155.50 | 4,155.50 | 1,618,649 |
| 16 de abr. de 2021 | 4,162.75 | 4,183.50 | 4,154.25 | 4,176.25 | 4,176.25 | 1,304,078 |
| 15 de abr. de 2021 | 4,123.50 | 4,166.50 | 4,119.50 | 4,162.50 | 4,162.50 | 1,277,980 |
| 14 de abr. de 2021 | 4,134.75 | 4,144.00 | 4,113.00 | 4,118.00 | 4,118.00 | 1,529,562 |
| 13 de abr. de 2021 | 4,122.75 | 4,139.75 | 4,101.25 | 4,132.75 | 4,132.75 | 1,081,282 |
| 12 de abr. de 2021 | 4,114.25 | 4,124.50 | 4,104.50 | 4,120.25 | 4,120.25 | 1,089,291 |
| 09 de abr. de 2021 | 4,098.00 | 4,121.50 | 4,081.00 | 4,119.50 | 4,119.50 | 1,090,560 |
| 08 de abr. de 2021 | 4,074.25 | 4,098.50 | 4,072.50 | 4,089.00 | 4,089.00 | 988,346 |
| 07 de abr. de 2021 | 4,067.00 | 4,075.50 | 4,056.50 | 4,070.00 | 4,070.00 | 1,101,579 |
| 06 de abr. de 2021 | 4,069.75 | 4,076.00 | 4,052.25 | 4,064.00 | 4,064.00 | 1,252,163 |
| 05 de abr. de 2021 | 4,030.00 | 4,073.75 | 4,021.00 | 4,067.75 | 4,067.75 | 1,250,666 |
| 01 de abr. de 2021 | 3,967.50 | 4,015.25 | 3,964.50 | 4,010.00 | 4,010.00 | 1,245,846 |
| 31 de mar. de 2021 | 3,949.50 | 3,983.75 | 3,941.50 | 3,967.50 | 3,967.50 | 1,642,169 |
| 30 de mar. de 2021 | 3,965.25 | 3,968.50 | 3,933.75 | 3,947.75 | 3,947.75 | 1,590,486 |
| 29 de mar. de 2021 | 3,962.25 | 3,971.25 | 3,928.75 | 3,959.00 | 3,959.00 | 2,003,052 |
| 26 de mar. de 2021 | 3,907.50 | 3,968.00 | 3,900.75 | 3,964.75 | 3,964.75 | 1,984,060 |
| 25 de mar. de 2021 | 3,882.75 | 3,909.50 | 3,843.25 | 3,900.50 | 3,900.50 | 2,279,488 |
| 24 de mar. de 2021 | 3,905.75 | 3,931.50 | 3,877.50 | 3,880.75 | 3,880.75 | 2,063,480 |
| 23 de mar. de 2021 | 3,933.25 | 3,938.75 | 3,890.50 | 3,899.75 | 3,899.75 | 1,877,976 |
| 22 de mar. de 2021 | 3,893.50 | 3,944.50 | 3,885.00 | 3,930.00 | 3,930.00 | 1,325,987 |
| 19 de mar. de 2021 | 3,923.75 | 3,934.25 | 3,908.00 | 3,912.62 | 3,912.62 | 2,047,619 |
| 18 de mar. de 2021 | 3,972.00 | 3,988.75 | 3,911.00 | 3,916.50 | 3,916.50 | 335,435 |
| 17 de mar. de 2021 | 3,967.50 | 3,983.75 | 3,935.25 | 3,974.00 | 3,974.00 | 520,411 |
| 16 de mar. de 2021 | 3,967.00 | 3,980.50 | 3,952.75 | 3,962.50 | 3,962.50 | 887,247 |
| 15 de mar. de 2021 | 3,945.75 | 3,969.75 | 3,922.25 | 3,967.50 | 3,967.50 | 1,295,099 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
