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 03:15PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2023 | 4,262.75 | 4,293.00 | 4,235.50 | 4,288.75 | 4,288.75 | 1,788,643 |
| 03 oct 2023 | 4,326.00 | 4,335.75 | 4,251.25 | 4,264.75 | 4,264.75 | 1,950,463 |
| 02 oct 2023 | 4,349.00 | 4,355.50 | 4,295.50 | 4,324.25 | 4,324.25 | 1,950,463 |
| 29 sept 2023 | 4,342.00 | 4,371.25 | 4,311.00 | 4,325.50 | 4,325.50 | 2,106,053 |
| 28 sept 2023 | 4,323.25 | 4,355.75 | 4,301.00 | 4,337.50 | 4,337.50 | 2,012,088 |
| 27 sept 2023 | 4,320.25 | 4,336.50 | 4,277.00 | 4,313.50 | 4,313.50 | 1,965,913 |
| 26 sept 2023 | 4,382.00 | 4,382.00 | 4,305.50 | 4,314.75 | 4,314.75 | 1,758,048 |
| 25 sept 2023 | 4,365.00 | 4,383.50 | 4,338.25 | 4,378.75 | 4,378.75 | 1,561,595 |
| 22 sept 2023 | 4,370.25 | 4,399.00 | 4,357.25 | 4,361.00 | 4,361.00 | 1,736,576 |
| 21 sept 2023 | 4,445.00 | 4,447.00 | 4,366.50 | 4,372.00 | 4,372.00 | 1,998,638 |
| 20 sept 2023 | 4,491.25 | 4,508.00 | 4,443.25 | 4,447.00 | 4,447.00 | 1,482,206 |
| 19 sept 2023 | 4,503.25 | 4,509.50 | 4,462.25 | 4,490.00 | 4,490.00 | 1,422,950 |
| 18 sept 2023 | 4,499.50 | 4,514.50 | 4,487.00 | 4,501.50 | 4,501.50 | 1,155,158 |
| 15 sept 2023 | 4,508.00 | 4,517.75 | 4,480.00 | 4,491.72 | 4,491.72 | 1,825,966 |
| 14 sept 2023 | 4,471.75 | 4,513.00 | 4,470.25 | 4,506.00 | 4,506.00 | 454,906 |
| 13 sept 2023 | 4,464.50 | 4,481.00 | 4,446.75 | 4,468.75 | 4,468.75 | 690,872 |
| 12 sept 2023 | 4,487.75 | 4,491.00 | 4,458.75 | 4,465.00 | 4,465.00 | 1,153,961 |
| 11 sept 2023 | 4,463.50 | 4,493.50 | 4,459.25 | 4,490.25 | 4,490.25 | 1,714,266 |
| 08 sept 2023 | 4,458.25 | 4,477.50 | 4,443.00 | 4,461.75 | 4,461.75 | 1,686,158 |
| 07 sept 2023 | 4,469.50 | 4,471.75 | 4,434.25 | 4,456.25 | 4,456.25 | 1,602,226 |
| 06 sept 2023 | 4,500.00 | 4,503.75 | 4,447.00 | 4,471.50 | 4,471.50 | 1,600,128 |
| 05 sept 2023 | 4,521.25 | 4,531.25 | 4,499.25 | 4,502.50 | 4,502.50 | 1,391,805 |
| 01 sept 2023 | 4,516.75 | 4,547.75 | 4,507.25 | 4,521.50 | 4,521.50 | 1,416,762 |
| 31 ago 2023 | 4,527.00 | 4,541.25 | 4,512.75 | 4,516.00 | 4,516.00 | 1,395,751 |
| 30 ago 2023 | 4,508.75 | 4,530.75 | 4,496.25 | 4,524.25 | 4,524.25 | 1,397,669 |
| 29 ago 2023 | 4,444.00 | 4,509.50 | 4,433.50 | 4,506.75 | 4,506.75 | 1,444,714 |
| 28 ago 2023 | 4,418.00 | 4,449.50 | 4,414.50 | 4,442.25 | 4,442.25 | 1,266,414 |
| 25 ago 2023 | 4,384.50 | 4,429.00 | 4,365.25 | 4,414.25 | 4,414.25 | 1,853,335 |
| 24 ago 2023 | 4,470.50 | 4,485.50 | 4,378.50 | 4,386.00 | 4,386.00 | 1,783,795 |
| 23 ago 2023 | 4,400.00 | 4,476.25 | 4,399.50 | 4,447.00 | 4,447.00 | 1,306,640 |
| 22 ago 2023 | 4,410.25 | 4,440.00 | 4,394.25 | 4,399.25 | 4,399.25 | 1,375,651 |
| 21 ago 2023 | 4,382.50 | 4,421.00 | 4,372.25 | 4,412.50 | 4,412.50 | 1,361,470 |
| 18 ago 2023 | 4,379.25 | 4,396.00 | 4,350.00 | 4,382.75 | 4,382.75 | 1,746,289 |
| 17 ago 2023 | 4,420.50 | 4,436.75 | 4,377.75 | 4,384.50 | 4,384.50 | 1,630,481 |
| 16 ago 2023 | 4,453.25 | 4,467.25 | 4,417.00 | 4,420.00 | 4,420.00 | 1,499,218 |
| 15 ago 2023 | 4,505.75 | 4,517.75 | 4,447.00 | 4,454.00 | 4,454.00 | 1,492,516 |
| 14 ago 2023 | 4,485.00 | 4,507.75 | 4,465.00 | 4,506.00 | 4,506.00 | 1,277,132 |
| 11 ago 2023 | 4,487.75 | 4,496.25 | 4,459.00 | 4,480.75 | 4,480.75 | 1,511,048 |
| 10 ago 2023 | 4,493.25 | 4,544.75 | 4,473.50 | 4,485.75 | 4,485.75 | 2,227,022 |
| 09 ago 2023 | 4,516.50 | 4,536.25 | 4,478.25 | 4,485.75 | 4,485.75 | 1,640,285 |
| 08 ago 2023 | 4,539.50 | 4,541.00 | 4,482.00 | 4,518.50 | 4,518.50 | 1,696,546 |
| 07 ago 2023 | 4,500.50 | 4,541.75 | 4,500.50 | 4,537.75 | 4,537.75 | 1,397,301 |
| 04 ago 2023 | 4,523.50 | 4,560.75 | 4,493.75 | 4,498.00 | 4,498.00 | 2,044,936 |
| 03 ago 2023 | 4,534.25 | 4,547.50 | 4,505.75 | 4,521.75 | 4,521.75 | 1,764,076 |
| 02 ago 2023 | 4,580.00 | 4,593.50 | 4,527.75 | 4,537.25 | 4,537.25 | 1,917,865 |
| 01 ago 2023 | 4,617.75 | 4,621.75 | 4,591.00 | 4,601.25 | 4,601.25 | 1,212,261 |
| 31 jul 2023 | 4,608.75 | 4,619.25 | 4,595.25 | 4,614.50 | 4,614.50 | 1,299,434 |
| 28 jul 2023 | 4,566.00 | 4,616.50 | 4,558.00 | 4,606.50 | 4,606.50 | 1,573,973 |
| 27 jul 2023 | 4,594.75 | 4,634.50 | 4,553.75 | 4,564.25 | 4,564.25 | 1,924,565 |
| 26 jul 2023 | 4,604.75 | 4,610.75 | 4,573.75 | 4,595.25 | 4,595.25 | 1,372,426 |
| 25 jul 2023 | 4,584.50 | 4,608.75 | 4,579.25 | 4,596.00 | 4,596.00 | 1,219,737 |
| 24 jul 2023 | 4,564.25 | 4,592.50 | 4,560.00 | 4,583.50 | 4,583.50 | 1,203,661 |
| 21 jul 2023 | 4,566.25 | 4,590.00 | 4,561.75 | 4,564.75 | 4,564.75 | 1,432,643 |
| 20 jul 2023 | 4,593.25 | 4,594.25 | 4,557.25 | 4,565.50 | 4,565.50 | 1,527,727 |
| 19 jul 2023 | 4,582.75 | 4,609.25 | 4,582.25 | 4,597.00 | 4,597.00 | 1,538,747 |
| 18 jul 2023 | 4,550.25 | 4,594.50 | 4,544.75 | 4,587.75 | 4,587.75 | 1,301,460 |
| 17 jul 2023 | 4,536.00 | 4,565.75 | 4,528.00 | 4,553.75 | 4,553.75 | 1,057,965 |
| 14 jul 2023 | 4,539.50 | 4,560.50 | 4,531.00 | 4,536.75 | 4,536.75 | 1,381,069 |
| 13 jul 2023 | 4,510.50 | 4,551.50 | 4,509.25 | 4,543.50 | 4,543.50 | 1,158,193 |
| 12 jul 2023 | 4,471.00 | 4,523.75 | 4,470.00 | 4,507.50 | 4,507.50 | 1,784,296 |
| 11 jul 2023 | 4,445.75 | 4,478.50 | 4,439.00 | 4,473.50 | 4,473.50 | 1,340,232 |
| 10 jul 2023 | 4,437.50 | 4,448.25 | 4,411.25 | 4,444.25 | 4,444.25 | 1,361,155 |
| 07 jul 2023 | 4,441.25 | 4,476.00 | 4,431.50 | 4,434.00 | 4,434.00 | 1,691,644 |
| 06 jul 2023 | 4,481.75 | 4,483.50 | 4,419.50 | 4,447.00 | 4,447.00 | 1,741,520 |
| 05 jul 2023 | 4,492.00 | 4,493.75 | 4,466.25 | 4,483.75 | 4,483.75 | 1,193,759 |
| 03 jul 2023 | 4,485.50 | 4,494.00 | 4,479.50 | 4,492.25 | 4,492.25 | 641,289 |
| 30 jun 2023 | 4,435.25 | 4,498.00 | 4,433.00 | 4,488.25 | 4,488.25 | 1,774,940 |
| 29 jun 2023 | 4,423.75 | 4,438.00 | 4,409.75 | 4,435.75 | 4,435.75 | 1,628,750 |
| 28 jun 2023 | 4,414.00 | 4,430.25 | 4,399.25 | 4,417.50 | 4,417.50 | 1,689,461 |
| 27 jun 2023 | 4,375.75 | 4,424.75 | 4,371.50 | 4,418.75 | 4,418.75 | 1,512,256 |
| 26 jun 2023 | 4,390.00 | 4,403.00 | 4,368.50 | 4,370.25 | 4,370.25 | 1,622,416 |
| 23 jun 2023 | 4,425.75 | 4,426.25 | 4,381.50 | 4,389.00 | 4,389.00 | 1,550,992 |
| 22 jun 2023 | 4,410.00 | 4,427.00 | 4,393.00 | 4,423.75 | 4,423.75 | 1,384,002 |
| 21 jun 2023 | 4,430.25 | 4,438.50 | 4,403.50 | 4,409.25 | 4,409.25 | 1,468,258 |
| 20 jun 2023 | 4,458.00 | 4,462.00 | 4,410.50 | 4,434.75 | 4,434.75 | 1,540,416 |
| 16 jun 2023 | 4,424.75 | 4,453.35 | 4,415.25 | 4,453.35 | 4,453.35 | 1,895,105 |
| 15 jun 2023 | 4,378.75 | 4,441.00 | 4,350.00 | 4,426.50 | 4,426.50 | 486,414 |
| 14 jun 2023 | 4,372.00 | 4,394.75 | 4,339.75 | 4,374.25 | 4,374.25 | 758,316 |
| 13 jun 2023 | 4,345.00 | 4,377.75 | 4,335.75 | 4,371.75 | 4,371.75 | 1,317,118 |
| 12 jun 2023 | 4,306.50 | 4,346.50 | 4,305.25 | 4,342.75 | 4,342.75 | 1,665,175 |
| 09 jun 2023 | 4,297.75 | 4,325.50 | 4,284.00 | 4,304.75 | 4,304.75 | 2,176,645 |
| 08 jun 2023 | 4,273.25 | 4,302.50 | 4,262.75 | 4,298.25 | 4,298.25 | 1,664,333 |
| 07 jun 2023 | 4,292.25 | 4,304.75 | 4,269.25 | 4,274.25 | 4,274.25 | 1,925,195 |
| 06 jun 2023 | 4,279.75 | 4,294.75 | 4,268.50 | 4,289.75 | 4,289.75 | 1,548,125 |
| 05 jun 2023 | 4,288.00 | 4,305.75 | 4,273.00 | 4,281.00 | 4,281.00 | 1,668,759 |
| 02 jun 2023 | 4,231.75 | 4,297.75 | 4,229.00 | 4,288.00 | 4,288.00 | 1,955,603 |
| 01 jun 2023 | 4,188.50 | 4,239.75 | 4,178.00 | 4,228.00 | 4,228.00 | 1,868,363 |
| 31 may 2023 | 4,213.00 | 4,217.75 | 4,174.00 | 4,190.50 | 4,190.50 | 2,138,566 |
| 30 may 2023 | 4,239.75 | 4,243.25 | 4,200.00 | 4,215.00 | 4,215.00 | 1,957,579 |
| 26 may 2023 | 4,157.00 | 4,221.25 | 4,146.00 | 4,213.25 | 4,213.25 | 1,744,425 |
| 25 may 2023 | 4,157.00 | 4,175.50 | 4,131.50 | 4,159.75 | 4,159.75 | 1,966,626 |
| 24 may 2023 | 4,158.00 | 4,166.25 | 4,114.00 | 4,126.00 | 4,126.00 | 1,911,903 |
| 23 may 2023 | 4,207.50 | 4,222.75 | 4,153.00 | 4,158.75 | 4,158.75 | 1,685,056 |
| 22 may 2023 | 4,189.00 | 4,221.75 | 4,186.50 | 4,205.00 | 4,205.00 | 1,302,845 |
| 19 may 2023 | 4,215.50 | 4,227.25 | 4,191.50 | 4,204.75 | 4,204.75 | 1,713,351 |
| 18 may 2023 | 4,171.25 | 4,215.75 | 4,161.25 | 4,212.00 | 4,212.00 | 1,760,668 |
| 17 may 2023 | 4,126.00 | 4,179.00 | 4,122.00 | 4,171.50 | 4,171.50 | 1,584,910 |
| 16 may 2023 | 4,148.25 | 4,151.50 | 4,120.00 | 4,123.00 | 4,123.00 | 1,316,691 |
| 15 may 2023 | 4,132.25 | 4,156.25 | 4,123.00 | 4,150.00 | 4,150.00 | 1,179,165 |
| 12 may 2023 | 4,144.50 | 4,164.50 | 4,111.75 | 4,138.00 | 4,138.00 | 1,434,601 |
| *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.
