U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
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.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 de agosto de 2020 | 3,327.00 | 3,347.75 | 3,322.25 | 3,347.25 | 3,347.25 | 507,660,583 |
| 06 de agosto de 2020 | 3,317.00 | 3,345.50 | 3,300.50 | 3,344.25 | 3,344.25 | 1,116,787 |
| 05 de agosto de 2020 | 3,300.75 | 3,323.25 | 3,292.00 | 3,316.00 | 3,316.00 | 1,116,787 |
| 04 de agosto de 2020 | 3,290.75 | 3,300.50 | 3,271.00 | 3,300.00 | 3,300.00 | 1,145,269 |
| 03 de agosto de 2020 | 3,272.00 | 3,295.50 | 3,254.75 | 3,288.50 | 3,288.50 | 1,250,449 |
| 02 de agosto de 2020 | 3,272.00 | 3,273.75 | 3,255.75 | 3,264.75 | 3,264.75 | 1,799,547 |
| 31 de julio de 2020 | 3,269.25 | 3,273.75 | 3,212.50 | 3,263.50 | 3,263.50 | 2,282,794 |
| 30 de julio de 2020 | 3,256.75 | 3,269.00 | 3,195.00 | 3,248.75 | 3,248.75 | 2,000,721 |
| 29 de julio de 2020 | 3,215.00 | 3,257.00 | 3,204.25 | 3,252.50 | 3,252.50 | 1,218,031 |
| 28 de julio de 2020 | 3,235.00 | 3,246.75 | 3,208.00 | 3,213.00 | 3,213.00 | 1,375,293 |
| 27 de julio de 2020 | 3,210.75 | 3,235.00 | 3,192.00 | 3,232.25 | 3,232.25 | 1,299,512 |
| 26 de julio de 2020 | 3,210.75 | 3,213.50 | 3,192.00 | 3,201.00 | 3,201.00 | 2,737,447 |
| 24 de julio de 2020 | 3,230.00 | 3,239.00 | 3,191.50 | 3,204.00 | 3,204.00 | 1,761,346 |
| 23 de julio de 2020 | 3,267.75 | 3,284.50 | 3,214.25 | 3,227.50 | 3,227.50 | 1,704,453 |
| 22 de julio de 2020 | 3,249.25 | 3,271.75 | 3,227.25 | 3,265.50 | 3,265.50 | 1,354,244 |
| 21 de julio de 2020 | 3,243.75 | 3,273.25 | 3,239.25 | 3,251.25 | 3,251.25 | 1,463,931 |
| 20 de julio de 2020 | 3,214.50 | 3,250.50 | 3,190.25 | 3,245.25 | 3,245.25 | 1,401,168 |
| 19 de julio de 2020 | 3,214.50 | 3,222.00 | 3,212.25 | 3,221.75 | 3,221.75 | 1,392,576 |
| 17 de julio de 2020 | 3,198.50 | 3,225.25 | 3,194.75 | 3,214.00 | 3,214.00 | 1,261,113 |
| 16 de julio de 2020 | 3,223.25 | 3,228.50 | 3,188.50 | 3,194.50 | 3,194.50 | 1,471,311 |
| 15 de julio de 2020 | 3,204.00 | 3,233.25 | 3,192.00 | 3,219.50 | 3,219.50 | 1,937,696 |
| 14 de julio de 2020 | 3,149.75 | 3,192.25 | 3,119.00 | 3,183.50 | 3,183.50 | 2,256,766 |
| 13 de julio de 2020 | 3,183.50 | 3,226.25 | 3,140.50 | 3,148.25 | 3,148.25 | 2,074,726 |
| 12 de julio de 2020 | 3,183.50 | 3,199.00 | 3,183.50 | 3,190.50 | 3,190.50 | 2,577,157 |
| 10 de julio de 2020 | 3,142.25 | 3,181.25 | 3,111.50 | 3,178.50 | 3,178.50 | 1,408,591 |
| 09 de julio de 2020 | 3,166.25 | 3,170.75 | 3,105.25 | 3,141.00 | 3,141.00 | 1,881,833 |
| 08 de julio de 2020 | 3,135.25 | 3,166.25 | 3,125.50 | 3,163.50 | 3,163.50 | 1,527,612 |
| 07 de julio de 2020 | 3,170.00 | 3,184.00 | 3,132.50 | 3,136.50 | 3,136.50 | 1,333,466 |
| 06 de julio de 2020 | 3,125.25 | 3,174.50 | 3,105.75 | 3,172.00 | 3,172.00 | 1,459,512 |
| 05 de julio de 2020 | 3,121.25 | 3,134.50 | 3,115.50 | 3,133.75 | 3,133.75 | 1,414,204 |
| 02 de julio de 2020 | 3,101.75 | 3,156.50 | 3,095.50 | 3,129.00 | 3,129.00 | 1,552,517 |
| 01 de julio de 2020 | 3,085.25 | 3,117.75 | 3,062.75 | 3,103.00 | 3,103.00 | 1,537,321 |
| 30 de junio de 2020 | 3,046.00 | 3,101.25 | 3,030.25 | 3,090.25 | 3,090.25 | 1,724,164 |
| 29 de junio de 2020 | 2,986.25 | 3,051.25 | 2,983.50 | 3,047.75 | 3,047.75 | 1,585,146 |
| 28 de junio de 2020 | 2,986.25 | 3,004.25 | 2,983.50 | 3,002.75 | 3,002.75 | 3,532,799 |
| 26 de junio de 2020 | 3,071.25 | 3,082.00 | 2,992.50 | 3,007.00 | 3,007.00 | 2,208,418 |
| 25 de junio de 2020 | 3,046.75 | 3,079.50 | 3,005.00 | 3,070.75 | 3,070.75 | 1,967,245 |
| 24 de junio de 2020 | 3,113.25 | 3,128.50 | 3,019.75 | 3,049.00 | 3,049.00 | 2,387,916 |
| 23 de junio de 2020 | 3,111.75 | 3,145.75 | 3,060.00 | 3,118.50 | 3,118.50 | 1,528,485 |
| 22 de junio de 2020 | 3,040.25 | 3,114.25 | 3,027.25 | 3,110.75 | 3,110.75 | 1,392,325 |
| 21 de junio de 2020 | 3,040.25 | 3,055.75 | 3,027.25 | 3,054.25 | 3,054.25 | 4,272,275 |
| 19 de junio de 2020 | 3,108.25 | 3,196.00 | 3,106.75 | 3,161.26 | 3,161.26 | 1,952,273 |
| 18 de junio de 2020 | 3,115.00 | 3,130.50 | 3,075.25 | 3,109.00 | 3,109.00 | 373,718 |
| 17 de junio de 2020 | 3,122.00 | 3,157.75 | 3,105.00 | 3,118.00 | 3,118.00 | 610,877 |
| 16 de junio de 2020 | 3,076.25 | 3,167.75 | 3,071.25 | 3,128.75 | 3,128.75 | 1,377,224 |
| 15 de junio de 2020 | 2,992.75 | 3,079.25 | 2,935.00 | 3,073.00 | 3,073.00 | 1,947,459 |
| 14 de junio de 2020 | 2,992.75 | 3,008.75 | 2,980.75 | 2,994.50 | 2,994.50 | 2,968,059 |
| 12 de junio de 2020 | 3,011.75 | 3,087.75 | 2,982.00 | 3,034.75 | 3,034.75 | 2,872,339 |
| 11 de junio de 2020 | 3,183.75 | 3,188.50 | 2,996.25 | 3,010.25 | 3,010.25 | 3,528,726 |
| 10 de junio de 2020 | 3,204.75 | 3,227.25 | 3,179.75 | 3,186.00 | 3,186.00 | 1,996,065 |
| 09 de junio de 2020 | 3,227.75 | 3,231.00 | 3,190.00 | 3,205.50 | 3,205.50 | 1,695,764 |
| 08 de junio de 2020 | 3,192.50 | 3,231.25 | 3,183.25 | 3,227.50 | 3,227.50 | 1,602,601 |
| 07 de junio de 2020 | 3,192.50 | 3,211.50 | 3,187.50 | 3,208.75 | 3,208.75 | 2,791,007 |
| 05 de junio de 2020 | 3,113.25 | 3,210.50 | 3,106.50 | 3,186.75 | 3,186.75 | 2,444,330 |
| 04 de junio de 2020 | 3,117.75 | 3,126.75 | 3,087.50 | 3,110.50 | 3,110.50 | 1,830,904 |
| 03 de junio de 2020 | 3,078.00 | 3,129.50 | 3,074.25 | 3,117.75 | 3,117.75 | 1,623,708 |
| 02 de junio de 2020 | 3,052.75 | 3,079.00 | 3,035.00 | 3,077.00 | 3,077.00 | 1,458,830 |
| 01 de junio de 2020 | 3,029.75 | 3,059.00 | 3,008.00 | 3,054.00 | 3,054.00 | 1,277,803 |
| 31 de mayo de 2020 | 3,029.75 | 3,034.75 | 3,008.00 | 3,025.50 | 3,025.50 | 5,007,149 |
| 29 de mayo de 2020 | 3,036.00 | 3,058.25 | 2,992.00 | 3,042.00 | 3,042.00 | 2,258,009 |
| 28 de mayo de 2020 | 3,035.00 | 3,065.50 | 3,019.50 | 3,038.00 | 3,038.00 | 1,881,295 |
| 27 de mayo de 2020 | 2,994.00 | 3,039.50 | 2,965.50 | 3,035.50 | 3,035.50 | 2,109,332 |
| 26 de mayo de 2020 | 2,948.50 | 3,019.75 | 2,947.50 | 2,994.50 | 2,994.50 | 1,797,241 |
| 24 de mayo de 2020 | 2,965.50 | 2,969.50 | 2,962.25 | 2,967.00 | 2,967.00 | 851,283 |
| 22 de mayo de 2020 | 2,936.75 | 2,957.50 | 2,903.75 | 2,953.00 | 2,953.00 | 1,377,263 |
| 21 de mayo de 2020 | 2,972.25 | 2,973.50 | 2,933.00 | 2,937.00 | 2,937.00 | 1,608,225 |
| 20 de mayo de 2020 | 2,913.50 | 2,975.75 | 2,908.50 | 2,968.50 | 2,968.50 | 1,532,404 |
| 19 de mayo de 2020 | 2,945.00 | 2,976.25 | 2,914.25 | 2,918.75 | 2,918.75 | 1,567,224 |
| 18 de mayo de 2020 | 2,859.75 | 2,964.75 | 2,850.00 | 2,948.00 | 2,948.00 | 1,775,433 |
| 17 de mayo de 2020 | 2,859.75 | 2,873.75 | 2,850.00 | 2,868.25 | 2,868.25 | 2,066,682 |
| 15 de mayo de 2020 | 2,846.25 | 2,863.50 | 2,809.50 | 2,846.50 | 2,846.50 | 1,897,194 |
| 14 de mayo de 2020 | 2,820.25 | 2,853.75 | 2,760.25 | 2,847.00 | 2,847.00 | 2,501,222 |
| 13 de mayo de 2020 | 2,839.75 | 2,876.75 | 2,786.00 | 2,813.00 | 2,813.00 | 2,591,379 |
| 12 de mayo de 2020 | 2,919.25 | 2,939.25 | 2,838.00 | 2,852.50 | 2,852.50 | 1,824,303 |
| 11 de mayo de 2020 | 2,920.75 | 2,947.00 | 2,889.75 | 2,922.75 | 2,922.75 | 1,528,302 |
| 10 de mayo de 2020 | 2,920.75 | 2,939.00 | 2,916.00 | 2,936.25 | 2,936.25 | 2,169,711 |
| 08 de mayo de 2020 | 2,882.00 | 2,933.00 | 2,879.75 | 2,928.50 | 2,928.50 | 1,326,254 |
| 07 de mayo de 2020 | 2,832.00 | 2,895.00 | 2,823.00 | 2,880.00 | 2,880.00 | 1,494,330 |
| 06 de mayo de 2020 | 2,857.75 | 2,886.25 | 2,832.00 | 2,833.50 | 2,833.50 | 1,466,641 |
| 05 de mayo de 2020 | 2,827.00 | 2,889.75 | 2,824.50 | 2,858.25 | 2,858.25 | 1,474,765 |
| 04 de mayo de 2020 | 2,789.00 | 2,835.75 | 2,771.00 | 2,825.25 | 2,825.25 | 1,510,680 |
| 03 de mayo de 2020 | 2,789.00 | 2,797.00 | 2,773.00 | 2,776.25 | 2,776.25 | 4,799,147 |
| 01 de mayo de 2020 | 2,871.50 | 2,879.75 | 2,811.75 | 2,821.75 | 2,821.75 | 1,647,259 |
| 30 de abril de 2020 | 2,956.50 | 2,965.00 | 2,878.00 | 2,902.50 | 2,902.50 | 2,027,924 |
| 29 de abril de 2020 | 2,870.50 | 2,959.75 | 2,860.75 | 2,941.00 | 2,941.00 | 1,737,371 |
| 28 de abril de 2020 | 2,867.75 | 2,913.50 | 2,851.00 | 2,867.25 | 2,867.25 | 1,614,021 |
| 27 de abril de 2020 | 2,829.00 | 2,881.25 | 2,812.75 | 2,869.00 | 2,869.00 | 1,224,445 |
| 26 de abril de 2020 | 2,824.25 | 2,825.00 | 2,812.75 | 2,817.50 | 2,817.50 | 2,218,412 |
| 24 de abril de 2020 | 2,777.00 | 2,835.00 | 2,755.25 | 2,829.50 | 2,829.50 | 1,293,756 |
| 23 de abril de 2020 | 2,790.50 | 2,836.75 | 2,772.75 | 2,780.75 | 2,780.75 | 1,703,918 |
| 22 de abril de 2020 | 2,737.25 | 2,808.00 | 2,717.25 | 2,788.50 | 2,788.50 | 1,369,529 |
| 21 de abril de 2020 | 2,807.00 | 2,833.25 | 2,717.25 | 2,732.00 | 2,732.00 | 1,969,844 |
| 20 de abril de 2020 | 2,861.50 | 2,875.50 | 2,804.25 | 2,806.50 | 2,806.50 | 1,566,934 |
| 19 de abril de 2020 | 2,848.75 | 2,853.50 | 2,842.00 | 2,847.50 | 2,847.50 | 2,620,971 |
| 17 de abril de 2020 | 2,863.00 | 2,885.00 | 2,821.00 | 2,870.00 | 2,870.00 | 1,924,019 |
| 16 de abril de 2020 | 2,767.75 | 2,831.50 | 2,746.00 | 2,787.50 | 2,787.50 | 1,749,108 |
| 15 de abril de 2020 | 2,843.75 | 2,845.50 | 2,751.25 | 2,775.00 | 2,775.00 | 1,831,570 |
| 14 de abril de 2020 | 2,760.00 | 2,846.00 | 2,752.50 | 2,843.00 | 2,843.00 | 1,716,496 |
| 13 de abril de 2020 | 2,811.00 | 2,819.50 | 2,711.00 | 2,759.25 | 2,759.25 | 1,571,402 |
| 12 de abril de 2020 | 2,811.00 | 2,819.50 | 2,717.25 | 2,742.50 | 2,742.50 | 5,538,554 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
