U.S. markets closed

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 de ago. de 20214,396.254,402.504,394.754,402.004,402.0011,612
03 de ago. de 2021------
02 de ago. de 2021------
30 de jul. de 20214,394.254,405.004,370.754,389.504,389.501,009,496
29 de jul. de 20214,393.754,422.504,380.504,411.754,411.751,009,496
28 de jul. de 20214,380.004,407.754,377.504,393.754,393.751,221,313
27 de jul. de 20214,415.754,416.004,364.754,394.504,394.501,575,473
26 de jul. de 20214,400.504,416.754,375.504,414.254,414.25938,628
23 de jul. de 20214,371.504,408.254,367.254,403.004,403.001,173,337
22 de jul. de 20214,355.004,371.504,341.504,359.504,359.50981,969
21 de jul. de 20214,318.754,355.254,310.004,350.504,350.501,191,429
20 de jul. de 20214,262.754,329.004,252.754,315.504,315.501,844,380
19 de jul. de 20214,320.004,320.754,224.004,251.254,251.252,599,774
16 de jul. de 20214,347.754,368.004,314.254,318.504,318.501,636,065
15 de jul. de 20214,366.504,370.254,332.504,352.004,352.001,611,726
14 de jul. de 20214,359.504,384.504,350.004,367.754,367.751,308,582
13 de jul. de 20214,377.004,383.754,356.504,361.254,361.251,249,893
12 de jul. de 20214,362.004,379.254,341.754,376.504,376.501,055,739
09 de jul. de 20214,310.254,364.004,293.254,360.004,360.001,311,506
08 de jul. de 20214,352.254,352.254,279.254,313.004,313.001,991,636
07 de jul. de 20214,328.004,353.254,320.254,349.754,349.751,221,078
06 de jul. de 20214,341.004,348.004,305.254,334.004,334.001,368,133
02 de jul. de 20214,309.754,347.004,308.004,342.754,342.75999,780
01 de jul. de 20214,294.254,312.004,286.004,310.754,310.75985,190
30 de jun. de 20214,284.754,294.254,269.254,288.504,288.501,100,062
29 de jun. de 20214,280.504,291.004,271.754,282.004,282.00741,471
28 de jun. de 20214,275.004,282.004,264.254,280.504,280.50823,723
25 de jun. de 20214,262.004,276.754,253.504,271.254,271.25906,160
24 de jun. de 20214,233.754,263.754,231.754,256.004,256.00878,788
23 de jun. de 20214,237.504,248.254,230.504,231.504,231.50938,299
22 de jun. de 20214,219.254,245.504,205.754,236.254,236.251,063,749
21 de jun. de 20214,142.504,219.754,126.754,213.754,213.751,425,623
18 de jun. de 20214,225.754,231.004,183.754,187.254,187.251,951,342
17 de jun. de 20214,214.254,232.504,193.004,222.254,222.25326,193
16 de jun. de 20214,248.004,251.254,200.754,223.004,223.00511,740
15 de jun. de 20214,255.254,267.504,238.004,246.504,246.50981,189
14 de jun. de 20214,248.004,257.504,233.504,254.754,254.751,116,773
11 de jun. de 20214,239.504,247.754,230.754,245.754,245.751,084,830
10 de jun. de 20214,222.254,249.004,207.004,238.004,238.001,563,728
09 de jun. de 20214,225.504,235.004,217.004,218.504,218.501,057,216
08 de jun. de 20214,227.504,236.754,205.754,225.754,225.751,305,814
07 de jun. de 20214,232.254,232.504,214.004,225.504,225.50934,681
04 de jun. de 20214,190.754,232.004,177.004,228.254,228.251,051,573
03 de jun. de 20214,208.004,213.254,165.254,191.254,191.251,384,271
02 de jun. de 20214,198.504,215.004,190.754,206.254,206.251,059,938
01 de jun. de 20214,206.504,230.004,190.004,198.504,198.501,366,344
28 de may. de 20214,211.254,217.504,201.004,202.504,202.501,110,833
27 de may. de 20214,193.004,211.504,177.754,199.004,199.001,179,928
26 de may. de 20214,188.004,204.254,180.504,193.004,193.001,051,147
25 de may. de 20214,199.254,212.754,179.254,185.504,185.501,221,701
24 de may. de 20214,151.504,206.254,142.504,193.754,193.751,046,500
21 de may. de 20214,152.504,185.004,147.004,151.754,151.751,466,725
20 de may. de 20214,107.754,169.254,084.504,154.254,154.251,486,599
19 de may. de 20214,114.004,123.004,055.504,111.504,111.502,313,119
18 de may. de 20214,159.004,179.504,111.504,123.004,123.001,285,520
17 de may. de 20214,169.004,178.754,136.504,157.754,157.751,480,730
14 de may. de 20214,112.504,178.254,105.254,169.004,169.001,513,171
13 de may. de 20214,053.504,126.754,029.254,107.004,107.002,381,081
12 de may. de 20214,140.004,150.504,051.004,058.754,058.752,629,953
11 de may. de 20214,176.754,185.504,103.754,146.254,146.252,520,859
10 de may. de 20214,226.754,238.254,172.004,183.504,183.501,662,210
07 de may. de 20214,197.504,232.254,191.754,225.254,225.251,652,592
06 de may. de 20214,158.754,197.254,140.504,194.254,194.251,751,616
05 de may. de 20214,158.254,180.004,153.004,160.004,160.001,418,246
04 de may. de 20214,184.254,185.504,120.504,158.254,158.252,003,587
03 de may. de 20214,181.504,202.504,181.004,185.754,185.751,256,240
30 de abr. de 20214,200.754,201.504,167.254,174.504,174.501,898,434
29 de abr. de 20214,184.754,211.004,168.004,203.504,203.501,746,965
28 de abr. de 20214,180.254,193.754,172.754,176.254,176.251,282,972
27 de abr. de 20214,181.504,192.504,166.754,179.004,179.00992,029
26 de abr. de 20214,170.754,186.004,163.754,179.504,179.501,019,731
23 de abr. de 20214,129.004,186.754,127.504,171.504,171.501,509,514
22 de abr. de 20214,157.504,171.754,115.254,127.754,127.751,944,942
21 de abr. de 20214,121.254,167.254,113.004,164.754,164.751,505,474
20 de abr. de 20214,156.254,167.254,110.504,126.504,126.501,700,883
19 de abr. de 20214,165.004,174.754,141.754,155.504,155.501,618,649
16 de abr. de 20214,162.754,183.504,154.254,176.254,176.251,304,078
15 de abr. de 20214,123.504,166.504,119.504,162.504,162.501,277,980
14 de abr. de 20214,134.754,144.004,113.004,118.004,118.001,529,562
13 de abr. de 20214,122.754,139.754,101.254,132.754,132.751,081,282
12 de abr. de 20214,114.254,124.504,104.504,120.254,120.251,089,291
09 de abr. de 20214,098.004,121.504,081.004,119.504,119.501,090,560
08 de abr. de 20214,074.254,098.504,072.504,089.004,089.00988,346
07 de abr. de 20214,067.004,075.504,056.504,070.004,070.001,101,579
06 de abr. de 20214,069.754,076.004,052.254,064.004,064.001,252,163
05 de abr. de 20214,030.004,073.754,021.004,067.754,067.751,250,666
01 de abr. de 20213,967.504,015.253,964.504,010.004,010.001,245,846
31 de mar. de 20213,949.503,983.753,941.503,967.503,967.501,642,169
30 de mar. de 20213,965.253,968.503,933.753,947.753,947.751,590,486
29 de mar. de 20213,962.253,971.253,928.753,959.003,959.002,003,052
26 de mar. de 20213,907.503,968.003,900.753,964.753,964.751,984,060
25 de mar. de 20213,882.753,909.503,843.253,900.503,900.502,279,488
24 de mar. de 20213,905.753,931.503,877.503,880.753,880.752,063,480
23 de mar. de 20213,933.253,938.753,890.503,899.753,899.751,877,976
22 de mar. de 20213,893.503,944.503,885.003,930.003,930.001,325,987
19 de mar. de 20213,923.753,934.253,908.003,912.623,912.622,047,619
18 de mar. de 20213,972.003,988.753,911.003,916.503,916.50335,435
17 de mar. de 20213,967.503,983.753,935.253,974.003,974.00520,411
16 de mar. de 20213,967.003,980.503,952.753,962.503,962.50887,247
15 de mar. de 20213,945.753,969.753,922.253,967.503,967.501,295,099
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...