U.S. markets close in 35 minutes

E-Mini S&P 500 Dec 23 (ES=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4,288.75+24.00 (+0.56%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20234,262.754,293.004,235.504,288.754,288.751,788,643
03 oct 20234,326.004,335.754,251.254,264.754,264.751,950,463
02 oct 20234,349.004,355.504,295.504,324.254,324.251,950,463
29 sept 20234,342.004,371.254,311.004,325.504,325.502,106,053
28 sept 20234,323.254,355.754,301.004,337.504,337.502,012,088
27 sept 20234,320.254,336.504,277.004,313.504,313.501,965,913
26 sept 20234,382.004,382.004,305.504,314.754,314.751,758,048
25 sept 20234,365.004,383.504,338.254,378.754,378.751,561,595
22 sept 20234,370.254,399.004,357.254,361.004,361.001,736,576
21 sept 20234,445.004,447.004,366.504,372.004,372.001,998,638
20 sept 20234,491.254,508.004,443.254,447.004,447.001,482,206
19 sept 20234,503.254,509.504,462.254,490.004,490.001,422,950
18 sept 20234,499.504,514.504,487.004,501.504,501.501,155,158
15 sept 20234,508.004,517.754,480.004,491.724,491.721,825,966
14 sept 20234,471.754,513.004,470.254,506.004,506.00454,906
13 sept 20234,464.504,481.004,446.754,468.754,468.75690,872
12 sept 20234,487.754,491.004,458.754,465.004,465.001,153,961
11 sept 20234,463.504,493.504,459.254,490.254,490.251,714,266
08 sept 20234,458.254,477.504,443.004,461.754,461.751,686,158
07 sept 20234,469.504,471.754,434.254,456.254,456.251,602,226
06 sept 20234,500.004,503.754,447.004,471.504,471.501,600,128
05 sept 20234,521.254,531.254,499.254,502.504,502.501,391,805
01 sept 20234,516.754,547.754,507.254,521.504,521.501,416,762
31 ago 20234,527.004,541.254,512.754,516.004,516.001,395,751
30 ago 20234,508.754,530.754,496.254,524.254,524.251,397,669
29 ago 20234,444.004,509.504,433.504,506.754,506.751,444,714
28 ago 20234,418.004,449.504,414.504,442.254,442.251,266,414
25 ago 20234,384.504,429.004,365.254,414.254,414.251,853,335
24 ago 20234,470.504,485.504,378.504,386.004,386.001,783,795
23 ago 20234,400.004,476.254,399.504,447.004,447.001,306,640
22 ago 20234,410.254,440.004,394.254,399.254,399.251,375,651
21 ago 20234,382.504,421.004,372.254,412.504,412.501,361,470
18 ago 20234,379.254,396.004,350.004,382.754,382.751,746,289
17 ago 20234,420.504,436.754,377.754,384.504,384.501,630,481
16 ago 20234,453.254,467.254,417.004,420.004,420.001,499,218
15 ago 20234,505.754,517.754,447.004,454.004,454.001,492,516
14 ago 20234,485.004,507.754,465.004,506.004,506.001,277,132
11 ago 20234,487.754,496.254,459.004,480.754,480.751,511,048
10 ago 20234,493.254,544.754,473.504,485.754,485.752,227,022
09 ago 20234,516.504,536.254,478.254,485.754,485.751,640,285
08 ago 20234,539.504,541.004,482.004,518.504,518.501,696,546
07 ago 20234,500.504,541.754,500.504,537.754,537.751,397,301
04 ago 20234,523.504,560.754,493.754,498.004,498.002,044,936
03 ago 20234,534.254,547.504,505.754,521.754,521.751,764,076
02 ago 20234,580.004,593.504,527.754,537.254,537.251,917,865
01 ago 20234,617.754,621.754,591.004,601.254,601.251,212,261
31 jul 20234,608.754,619.254,595.254,614.504,614.501,299,434
28 jul 20234,566.004,616.504,558.004,606.504,606.501,573,973
27 jul 20234,594.754,634.504,553.754,564.254,564.251,924,565
26 jul 20234,604.754,610.754,573.754,595.254,595.251,372,426
25 jul 20234,584.504,608.754,579.254,596.004,596.001,219,737
24 jul 20234,564.254,592.504,560.004,583.504,583.501,203,661
21 jul 20234,566.254,590.004,561.754,564.754,564.751,432,643
20 jul 20234,593.254,594.254,557.254,565.504,565.501,527,727
19 jul 20234,582.754,609.254,582.254,597.004,597.001,538,747
18 jul 20234,550.254,594.504,544.754,587.754,587.751,301,460
17 jul 20234,536.004,565.754,528.004,553.754,553.751,057,965
14 jul 20234,539.504,560.504,531.004,536.754,536.751,381,069
13 jul 20234,510.504,551.504,509.254,543.504,543.501,158,193
12 jul 20234,471.004,523.754,470.004,507.504,507.501,784,296
11 jul 20234,445.754,478.504,439.004,473.504,473.501,340,232
10 jul 20234,437.504,448.254,411.254,444.254,444.251,361,155
07 jul 20234,441.254,476.004,431.504,434.004,434.001,691,644
06 jul 20234,481.754,483.504,419.504,447.004,447.001,741,520
05 jul 20234,492.004,493.754,466.254,483.754,483.751,193,759
03 jul 20234,485.504,494.004,479.504,492.254,492.25641,289
30 jun 20234,435.254,498.004,433.004,488.254,488.251,774,940
29 jun 20234,423.754,438.004,409.754,435.754,435.751,628,750
28 jun 20234,414.004,430.254,399.254,417.504,417.501,689,461
27 jun 20234,375.754,424.754,371.504,418.754,418.751,512,256
26 jun 20234,390.004,403.004,368.504,370.254,370.251,622,416
23 jun 20234,425.754,426.254,381.504,389.004,389.001,550,992
22 jun 20234,410.004,427.004,393.004,423.754,423.751,384,002
21 jun 20234,430.254,438.504,403.504,409.254,409.251,468,258
20 jun 20234,458.004,462.004,410.504,434.754,434.751,540,416
16 jun 20234,424.754,453.354,415.254,453.354,453.351,895,105
15 jun 20234,378.754,441.004,350.004,426.504,426.50486,414
14 jun 20234,372.004,394.754,339.754,374.254,374.25758,316
13 jun 20234,345.004,377.754,335.754,371.754,371.751,317,118
12 jun 20234,306.504,346.504,305.254,342.754,342.751,665,175
09 jun 20234,297.754,325.504,284.004,304.754,304.752,176,645
08 jun 20234,273.254,302.504,262.754,298.254,298.251,664,333
07 jun 20234,292.254,304.754,269.254,274.254,274.251,925,195
06 jun 20234,279.754,294.754,268.504,289.754,289.751,548,125
05 jun 20234,288.004,305.754,273.004,281.004,281.001,668,759
02 jun 20234,231.754,297.754,229.004,288.004,288.001,955,603
01 jun 20234,188.504,239.754,178.004,228.004,228.001,868,363
31 may 20234,213.004,217.754,174.004,190.504,190.502,138,566
30 may 20234,239.754,243.254,200.004,215.004,215.001,957,579
26 may 20234,157.004,221.254,146.004,213.254,213.251,744,425
25 may 20234,157.004,175.504,131.504,159.754,159.751,966,626
24 may 20234,158.004,166.254,114.004,126.004,126.001,911,903
23 may 20234,207.504,222.754,153.004,158.754,158.751,685,056
22 may 20234,189.004,221.754,186.504,205.004,205.001,302,845
19 may 20234,215.504,227.254,191.504,204.754,204.751,713,351
18 may 20234,171.254,215.754,161.254,212.004,212.001,760,668
17 may 20234,126.004,179.004,122.004,171.504,171.501,584,910
16 may 20234,148.254,151.504,120.004,123.004,123.001,316,691
15 may 20234,132.254,156.254,123.004,150.004,150.001,179,165
12 may 20234,144.504,164.504,111.754,138.004,138.001,434,601
*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...