U.S. markets close in 25 minutes

E-Mini S&P 500 Dec 22 (ES=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
3,764.25-29.75 (-0.78%)
A partir del 03:24PM EDT. Mercado abierto.
Periodo de tiempo:
06 oct 2021 - 06 oct 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 oct 20223,795.753,819.503,750.753,764.253,764.251,806,957
05 oct 20223,801.003,820.003,734.003,794.003,794.002,381,497
04 oct 20223,696.503,808.753,686.253,803.253,803.252,381,497
03 oct 20223,593.253,711.753,571.753,690.253,690.252,315,515
30 sept 20223,656.503,693.753,595.253,601.503,601.502,976,179
29 sept 20223,730.253,736.003,622.003,654.253,654.252,860,631
28 sept 20223,668.503,751.253,613.003,732.003,732.002,780,935
27 sept 20223,668.003,733.003,635.253,661.003,661.002,963,065
26 sept 20223,705.253,730.503,657.503,670.003,670.002,899,415
23 sept 20223,777.253,783.253,660.253,709.003,709.002,913,560
22 sept 20223,794.003,833.003,763.503,772.003,772.002,578,314
21 sept 20223,878.753,925.253,792.003,806.253,806.252,440,206
20 sept 20223,923.003,936.253,843.253,872.753,872.752,357,296
19 sept 20223,889.503,927.003,846.253,917.253,917.252,100,098
16 sept 20223,888.503,888.503,846.003,871.243,871.242,688,630
15 sept 20223,955.003,959.503,888.003,902.003,902.00438,921
14 sept 20223,936.753,962.753,911.253,947.503,947.50662,596
13 sept 20224,118.254,158.003,919.753,931.253,931.251,418,271
12 sept 20224,077.254,119.754,062.254,110.754,110.751,718,859
09 sept 20224,010.254,077.254,005.754,067.254,067.251,677,890
08 sept 20223,980.004,011.503,942.754,005.504,005.502,356,008
07 sept 20223,907.503,988.753,883.503,980.003,980.001,956,209
06 sept 20223,929.003,963.253,886.753,910.503,910.502,360,326
05 sept 2022------
02 sept 20223,967.504,019.253,906.003,924.503,924.502,510,355
01 sept 20223,958.003,971.253,903.503,968.753,968.752,212,034
31 ago 20223,987.254,018.253,953.003,956.503,956.502,366,488
30 ago 20224,035.754,072.753,964.503,987.503,987.502,555,455
29 ago 20224,024.004,064.004,006.754,031.254,031.251,963,446
26 ago 20224,198.254,217.254,042.754,059.504,059.502,241,117
25 ago 20224,148.754,202.754,143.004,201.004,201.001,635,476
24 ago 20224,128.254,158.504,110.754,142.754,142.751,348,612
23 ago 20224,147.004,161.754,118.004,130.504,130.501,575,674
22 ago 20224,221.004,221.504,131.504,141.254,141.251,724,203
19 ago 20224,287.004,288.004,220.754,231.504,231.501,701,251
18 ago 20224,279.504,295.504,258.004,286.504,286.501,366,220
17 ago 20224,309.254,315.004,255.004,276.754,276.751,638,797
16 ago 20224,294.504,327.504,278.754,307.754,307.751,363,248
15 ago 20224,277.004,304.754,249.004,298.254,298.251,317,241
12 ago 20224,219.254,282.754,208.254,281.004,281.001,300,170
11 ago 20224,210.754,260.504,202.754,209.754,209.751,598,130
10 ago 20224,128.754,213.504,113.754,210.004,210.001,627,940
09 ago 20224,148.504,155.004,113.004,124.504,124.501,280,085
08 ago 20224,149.754,188.004,129.254,141.754,141.751,536,449
05 ago 20224,152.004,166.254,103.754,146.754,146.751,722,401
04 ago 20224,150.254,173.254,136.004,152.254,152.251,245,063
03 ago 20224,097.004,170.004,084.504,156.254,156.251,696,602
02 ago 20224,119.754,143.004,080.504,093.754,093.751,892,241
01 ago 20224,137.504,147.254,097.004,120.504,120.501,776,936
29 jul 20224,105.004,144.004,081.004,133.504,133.501,919,598
28 jul 20224,022.004,111.003,994.504,073.504,073.502,014,467
27 jul 20223,939.254,042.753,938.754,024.504,024.501,740,431
26 jul 20223,959.003,964.503,913.253,923.253,923.251,589,161
25 jul 20223,967.753,988.753,946.003,970.003,970.001,493,471
22 jul 20223,988.004,016.253,941.503,965.003,965.001,736,592
21 jul 20223,954.004,004.753,930.254,001.254,001.251,821,097
20 jul 20223,947.003,977.253,922.253,962.503,962.501,734,355
19 jul 20223,838.503,948.003,834.003,937.503,937.501,611,604
18 jul 20223,878.503,909.503,820.253,833.753,833.751,439,590
15 jul 20223,797.753,868.253,780.253,865.003,865.001,523,753
14 jul 20223,795.753,806.253,723.753,793.253,793.251,916,260
13 jul 20223,825.003,873.003,752.003,804.503,804.502,157,968
12 jul 20223,862.003,876.503,804.753,823.753,823.751,640,864
11 jul 20223,900.003,900.753,850.003,856.753,856.751,486,103
08 jul 20223,897.003,922.003,868.003,901.253,901.251,485,497
07 jul 20223,853.753,914.253,832.503,905.003,905.001,314,443
06 jul 20223,838.003,875.003,808.753,848.253,848.251,684,324
05 jul 20223,828.503,857.753,744.003,834.003,834.002,031,501
04 jul 2022------
01 jul 20223,782.003,833.503,744.503,827.253,827.251,752,977
30 jun 20223,822.753,825.003,741.253,789.503,789.502,394,361
29 jun 20223,828.253,840.003,801.253,821.253,821.251,717,770
28 jun 20223,911.253,950.003,821.753,825.503,825.501,791,690
27 jun 20223,915.003,948.003,892.503,903.753,903.751,497,368
24 jun 20223,785.253,919.753,781.253,916.253,916.251,563,128
23 jun 20223,761.253,805.753,735.003,799.753,799.751,607,695
22 jun 20223,766.253,805.503,693.253,762.753,762.751,660,579
21 jun 20223,684.003,783.753,661.503,767.753,767.751,566,039
20 jun 20223,684.003,725.003,661.503,716.003,716.002,207,570
17 jun 20223,677.503,710.753,663.763,663.763,663.762,207,570
16 jun 20223,794.253,828.753,639.003,668.253,668.25544,027
15 jun 20223,740.003,839.003,720.253,789.253,789.25777,545
14 jun 20223,758.253,805.003,705.253,736.753,736.751,341,257
13 jun 20223,870.753,876.503,732.503,750.503,750.502,155,159
10 jun 20224,025.254,029.503,895.253,899.003,899.002,117,225
09 jun 20224,116.004,144.254,014.754,016.254,016.252,024,783
08 jun 20224,150.754,160.004,105.254,114.004,114.001,706,628
07 jun 20224,122.004,164.004,076.004,158.754,158.751,677,883
06 jun 20224,110.504,168.254,104.504,120.504,120.501,457,918
03 jun 20224,177.754,189.004,096.754,107.004,107.001,532,766
02 jun 20224,097.754,179.004,072.254,175.254,175.251,513,748
01 jun 20224,138.504,165.004,071.504,099.004,099.001,912,031
31 may 20224,164.504,202.254,102.754,131.254,131.252,222,573
30 may 2022------
27 may 20224,047.504,168.254,041.254,155.754,155.751,547,507
26 may 20223,972.254,073.503,960.504,055.754,055.751,493,132
25 may 20223,950.003,997.753,913.503,976.753,976.751,744,116
24 may 20223,951.753,954.503,872.003,940.503,940.502,017,453
23 may 20223,910.503,982.253,906.503,971.753,971.751,736,162
20 may 20223,900.503,949.503,807.503,899.503,899.502,408,399
*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...