E-Mini S&P 500 Mar 23 (ES=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 feb 2023 | 4,170.75 | 4,179.25 | 4,154.25 | 4,157.00 | 4,157.00 | 159,612 |
| 07 feb 2023 | 4,123.50 | 4,188.25 | 4,098.25 | 4,175.75 | 4,175.75 | 1,560,324 |
| 06 feb 2023 | 4,134.25 | 4,143.00 | 4,104.00 | 4,123.50 | 4,123.50 | 1,560,324 |
| 03 feb 2023 | 4,176.00 | 4,194.00 | 4,132.50 | 4,147.75 | 4,147.75 | 2,354,996 |
| 02 feb 2023 | 4,145.50 | 4,208.50 | 4,136.75 | 4,191.50 | 4,191.50 | 2,290,729 |
| 01 feb 2023 | 4,085.75 | 4,163.25 | 4,048.50 | 4,132.25 | 4,132.25 | 2,000,400 |
| 31 ene 2023 | 4,039.25 | 4,091.25 | 4,007.50 | 4,090.00 | 4,090.00 | 1,790,751 |
| 30 ene 2023 | 4,077.00 | 4,086.00 | 4,029.50 | 4,032.50 | 4,032.50 | 1,786,112 |
| 27 ene 2023 | 4,065.00 | 4,109.25 | 4,057.25 | 4,084.25 | 4,084.25 | 1,587,936 |
| 26 ene 2023 | 4,031.00 | 4,077.00 | 4,027.25 | 4,075.50 | 4,075.50 | 1,613,804 |
| 25 ene 2023 | 4,039.00 | 4,040.50 | 3,963.25 | 4,032.00 | 4,032.00 | 1,760,515 |
| 24 ene 2023 | 4,036.50 | 4,047.50 | 4,005.25 | 4,032.75 | 4,032.75 | 1,472,856 |
| 23 ene 2023 | 3,987.00 | 4,056.75 | 3,980.25 | 4,036.50 | 4,036.50 | 1,594,736 |
| 20 ene 2023 | 3,925.00 | 3,990.50 | 3,911.75 | 3,988.50 | 3,988.50 | 1,620,355 |
| 19 ene 2023 | 3,945.25 | 3,948.75 | 3,901.75 | 3,915.50 | 3,915.50 | 1,896,890 |
| 18 ene 2023 | 4,008.50 | 4,033.50 | 3,943.75 | 3,945.75 | 3,945.75 | 1,902,551 |
| 17 ene 2023 | 4,020.00 | 4,035.25 | 3,996.75 | 4,009.50 | 4,009.50 | 1,423,931 |
| 16 ene 2023 | 4,020.00 | 4,028.25 | 3,996.75 | 4,009.75 | 4,009.75 | 1,456,784 |
| 13 ene 2023 | 4,003.00 | 4,024.25 | 3,961.75 | 4,018.25 | 4,018.25 | 1,456,784 |
| 12 ene 2023 | 3,991.75 | 4,021.50 | 3,954.00 | 4,003.50 | 4,003.50 | 2,102,587 |
| 11 ene 2023 | 3,941.00 | 3,992.50 | 3,934.50 | 3,990.00 | 3,990.00 | 1,398,769 |
| 10 ene 2023 | 3,914.50 | 3,943.75 | 3,891.50 | 3,940.75 | 3,940.75 | 1,520,955 |
| 09 ene 2023 | 3,918.50 | 3,973.25 | 3,909.75 | 3,913.75 | 3,913.75 | 1,697,887 |
| 06 ene 2023 | 3,833.00 | 3,928.75 | 3,819.00 | 3,915.50 | 3,915.50 | 2,026,154 |
| 05 ene 2023 | 3,871.00 | 3,885.50 | 3,822.50 | 3,829.00 | 3,829.00 | 1,679,973 |
| 04 ene 2023 | 3,842.75 | 3,896.25 | 3,836.50 | 3,874.50 | 3,874.50 | 1,912,155 |
| 03 ene 2023 | 3,895.00 | 3,906.75 | 3,814.50 | 3,846.00 | 3,846.00 | 1,782,473 |
| 02 ene 2023 | - | - | - | - | - | - |
| 30 dic 2022 | 3,869.75 | 3,871.00 | 3,821.50 | 3,861.00 | 3,861.00 | 1,401,810 |
| 29 dic 2022 | 3,811.00 | 3,882.75 | 3,806.25 | 3,871.75 | 3,871.75 | 1,146,984 |
| 28 dic 2022 | 3,858.00 | 3,875.00 | 3,804.50 | 3,807.50 | 3,807.50 | 1,282,810 |
| 27 dic 2022 | 3,878.00 | 3,900.50 | 3,837.25 | 3,855.00 | 3,855.00 | 1,006,414 |
| 26 dic 2022 | - | - | - | - | - | - |
| 23 dic 2022 | 3,850.00 | 3,872.50 | 3,821.25 | 3,869.75 | 3,869.75 | 1,374,913 |
| 22 dic 2022 | 3,915.00 | 3,919.75 | 3,788.50 | 3,849.25 | 3,849.25 | 1,842,326 |
| 21 dic 2022 | 3,857.25 | 3,918.75 | 3,855.50 | 3,905.75 | 3,905.75 | 1,522,069 |
| 20 dic 2022 | 3,842.75 | 3,866.50 | 3,803.50 | 3,849.25 | 3,849.25 | 1,541,868 |
| 19 dic 2022 | 3,874.00 | 3,899.00 | 3,827.25 | 3,845.50 | 3,845.50 | 1,405,774 |
| 16 dic 2022 | 3,890.50 | 3,904.25 | 3,842.00 | 3,871.47 | 3,871.47 | 1,965,701 |
| 15 dic 2022 | 4,004.25 | 4,010.25 | 3,878.50 | 3,897.00 | 3,897.00 | 560,669 |
| 14 dic 2022 | 4,021.75 | 4,073.00 | 3,965.25 | 3,998.00 | 3,998.00 | 712,439 |
| 13 dic 2022 | 3,989.25 | 4,145.00 | 3,985.00 | 4,022.25 | 4,022.25 | 1,419,560 |
| 12 dic 2022 | 3,933.00 | 3,992.75 | 3,924.50 | 3,991.75 | 3,991.75 | 1,619,977 |
| 09 dic 2022 | 3,964.75 | 3,990.00 | 3,930.00 | 3,936.25 | 3,936.25 | 1,739,761 |
| 08 dic 2022 | 3,935.75 | 3,977.25 | 3,916.00 | 3,965.75 | 3,965.75 | 1,708,915 |
| 07 dic 2022 | 3,944.50 | 3,961.50 | 3,914.00 | 3,936.75 | 3,936.75 | 1,756,473 |
| 06 dic 2022 | 4,005.75 | 4,014.75 | 3,921.50 | 3,945.00 | 3,945.00 | 1,869,101 |
| 05 dic 2022 | 4,074.00 | 4,075.75 | 3,987.25 | 4,003.25 | 4,003.25 | 1,497,688 |
| 02 dic 2022 | 4,077.50 | 4,085.50 | 4,006.75 | 4,075.50 | 4,075.50 | 1,849,784 |
| 01 dic 2022 | 4,094.50 | 4,110.00 | 4,054.50 | 4,081.75 | 4,081.75 | 1,834,073 |
| 30 nov 2022 | 3,962.25 | 4,093.50 | 3,942.75 | 4,081.25 | 4,081.25 | 2,479,997 |
| 29 nov 2022 | 3,972.00 | 3,990.25 | 3,941.25 | 3,962.00 | 3,962.00 | 1,500,171 |
| 28 nov 2022 | 4,020.25 | 4,024.00 | 3,960.25 | 3,970.25 | 3,970.25 | 1,481,503 |
| 25 nov 2022 | 4,038.75 | 4,049.25 | 4,024.75 | 4,032.50 | 4,032.50 | 608,795 |
| 23 nov 2022 | 4,010.00 | 4,039.50 | 4,002.00 | 4,033.00 | 4,033.00 | 1,281,153 |
| 22 nov 2022 | 3,957.75 | 4,012.50 | 3,945.25 | 4,010.25 | 4,010.25 | 1,161,999 |
| 21 nov 2022 | 3,972.50 | 3,982.00 | 3,937.50 | 3,958.00 | 3,958.00 | 1,178,421 |
| 18 nov 2022 | 3,960.50 | 3,994.00 | 3,942.50 | 3,974.00 | 3,974.00 | 1,534,155 |
| 17 nov 2022 | 3,977.25 | 3,990.25 | 3,912.50 | 3,955.25 | 3,955.25 | 1,560,808 |
| 16 nov 2022 | 3,992.00 | 4,015.75 | 3,962.00 | 3,968.50 | 3,968.50 | 1,502,501 |
| 15 nov 2022 | 3,974.75 | 4,050.75 | 3,960.00 | 3,999.50 | 3,999.50 | 2,230,543 |
| 14 nov 2022 | 3,984.00 | 4,017.50 | 3,964.00 | 3,966.00 | 3,966.00 | 1,592,615 |
| 11 nov 2022 | 3,973.00 | 4,009.75 | 3,951.00 | 4,000.25 | 4,000.25 | 1,927,068 |
| 10 nov 2022 | 3,757.00 | 3,973.50 | 3,751.50 | 3,961.00 | 3,961.00 | 2,408,104 |
| 09 nov 2022 | 3,832.50 | 3,848.75 | 3,750.00 | 3,755.50 | 3,755.50 | 1,889,153 |
| 08 nov 2022 | 3,812.75 | 3,867.00 | 3,792.75 | 3,835.25 | 3,835.25 | 1,878,046 |
| 07 nov 2022 | 3,750.00 | 3,821.75 | 3,738.25 | 3,815.25 | 3,815.25 | 1,483,146 |
| 03 nov 2022 | 3,724.00 | 3,805.50 | 3,711.00 | 3,779.50 | 3,779.50 | 2,494,788 |
| 02 nov 2022 | 3,766.75 | 3,782.50 | 3,704.25 | 3,727.75 | 3,727.75 | 1,887,557 |
| 01 nov 2022 | 3,863.00 | 3,907.00 | 3,760.25 | 3,768.75 | 3,768.75 | 2,210,708 |
| 31 oct 2022 | 3,884.00 | 3,928.00 | 3,852.50 | 3,866.00 | 3,866.00 | 1,895,614 |
| 30 oct 2022 | 3,911.50 | 3,914.75 | 3,872.25 | 3,883.00 | 3,883.00 | 2,002,625 |
| 27 oct 2022 | 3,798.25 | 3,924.25 | 3,776.75 | 3,911.25 | 3,911.25 | 2,084,386 |
| 26 oct 2022 | 3,844.25 | 3,870.75 | 3,757.50 | 3,819.50 | 3,819.50 | 2,211,786 |
| 25 oct 2022 | 3,841.00 | 3,897.50 | 3,824.25 | 3,841.00 | 3,841.00 | 2,118,534 |
| 24 oct 2022 | 3,803.25 | 3,874.25 | 3,790.00 | 3,870.25 | 3,870.25 | 1,836,723 |
| 23 oct 2022 | 3,771.00 | 3,822.00 | 3,736.50 | 3,809.25 | 3,809.25 | 2,109,780 |
| 20 oct 2022 | 3,677.75 | 3,773.25 | 3,641.50 | 3,764.00 | 3,764.00 | 2,681,019 |
| 19 oct 2022 | 3,708.00 | 3,748.00 | 3,666.25 | 3,675.25 | 3,675.25 | 2,403,705 |
| 18 oct 2022 | 3,759.75 | 3,774.25 | 3,676.75 | 3,707.25 | 3,707.25 | 2,348,844 |
| 17 oct 2022 | 3,706.25 | 3,777.25 | 3,697.25 | 3,732.75 | 3,732.75 | 2,746,886 |
| 16 oct 2022 | 3,591.00 | 3,702.50 | 3,590.50 | 3,689.25 | 3,689.25 | 1,951,998 |
| 13 oct 2022 | 3,680.25 | 3,733.75 | 3,591.25 | 3,597.50 | 3,597.50 | 2,730,405 |
| 12 oct 2022 | 3,596.25 | 3,697.75 | 3,502.00 | 3,681.75 | 3,681.75 | 3,288,646 |
| 11 oct 2022 | 3,607.00 | 3,635.25 | 3,585.50 | 3,588.50 | 3,588.50 | 1,948,173 |
| 10 oct 2022 | 3,624.75 | 3,653.25 | 3,579.00 | 3,599.25 | 3,599.25 | 2,398,140 |
| 09 oct 2022 | 3,638.75 | 3,667.50 | 3,600.00 | 3,625.25 | 3,625.25 | 2,024,447 |
| 06 oct 2022 | 3,745.75 | 3,770.50 | 3,632.50 | 3,653.25 | 3,653.25 | 2,238,683 |
| 05 oct 2022 | 3,795.75 | 3,819.50 | 3,750.00 | 3,756.75 | 3,756.75 | 2,157,569 |
| 04 oct 2022 | 3,801.00 | 3,820.00 | 3,734.00 | 3,794.00 | 3,794.00 | 2,089,198 |
| 03 oct 2022 | 3,696.50 | 3,808.75 | 3,686.25 | 3,803.25 | 3,803.25 | 2,381,497 |
| 02 oct 2022 | 3,593.25 | 3,711.75 | 3,571.75 | 3,690.25 | 3,690.25 | 2,315,515 |
| 29 sept 2022 | 3,656.50 | 3,693.75 | 3,595.25 | 3,601.50 | 3,601.50 | 2,976,179 |
| 28 sept 2022 | 3,730.25 | 3,736.00 | 3,622.00 | 3,654.25 | 3,654.25 | 2,860,631 |
| 27 sept 2022 | 3,668.50 | 3,751.25 | 3,613.00 | 3,732.00 | 3,732.00 | 2,780,935 |
| 26 sept 2022 | 3,668.00 | 3,733.00 | 3,635.25 | 3,661.00 | 3,661.00 | 2,963,065 |
| 25 sept 2022 | 3,705.25 | 3,730.50 | 3,657.50 | 3,670.00 | 3,670.00 | 2,899,415 |
| 22 sept 2022 | 3,777.25 | 3,783.25 | 3,660.25 | 3,709.00 | 3,709.00 | 2,913,560 |
| 21 sept 2022 | 3,794.00 | 3,833.00 | 3,763.50 | 3,772.00 | 3,772.00 | 2,578,314 |
| 20 sept 2022 | 3,878.75 | 3,925.25 | 3,792.00 | 3,806.25 | 3,806.25 | 2,440,206 |
| *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.
