ES=F - E-Mini S&P 500 Jun 23
CME - CME Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jun 2023 | 4,273.25 | 4,276.50 | 4,262.75 | 4,272.75 | 4,272.75 | 98,263 |
| 07 jun 2023 | 4,292.25 | 4,304.75 | 4,269.25 | 4,274.25 | 4,274.25 | 1,548,125 |
| 06 jun 2023 | 4,279.75 | 4,294.75 | 4,268.50 | 4,289.75 | 4,289.75 | 1,548,125 |
| 05 jun 2023 | 4,288.00 | 4,305.75 | 4,273.00 | 4,281.00 | 4,281.00 | 1,668,759 |
| 02 jun 2023 | 4,231.75 | 4,297.75 | 4,229.00 | 4,288.00 | 4,288.00 | 1,955,603 |
| 01 jun 2023 | 4,188.50 | 4,239.75 | 4,178.00 | 4,228.00 | 4,228.00 | 1,868,363 |
| 31 may 2023 | 4,213.00 | 4,217.75 | 4,174.00 | 4,190.50 | 4,190.50 | 2,138,566 |
| 30 may 2023 | 4,239.75 | 4,243.25 | 4,200.00 | 4,215.00 | 4,215.00 | 1,957,579 |
| 29 may 2023 | - | - | - | - | - | - |
| 26 may 2023 | 4,157.00 | 4,221.25 | 4,146.00 | 4,213.25 | 4,213.25 | 1,744,425 |
| 25 may 2023 | 4,157.00 | 4,175.50 | 4,131.50 | 4,159.75 | 4,159.75 | 1,966,626 |
| 24 may 2023 | 4,158.00 | 4,166.25 | 4,114.00 | 4,126.00 | 4,126.00 | 1,911,903 |
| 23 may 2023 | 4,207.50 | 4,222.75 | 4,153.00 | 4,158.75 | 4,158.75 | 1,685,056 |
| 22 may 2023 | 4,189.00 | 4,221.75 | 4,186.50 | 4,205.00 | 4,205.00 | 1,302,845 |
| 19 may 2023 | 4,215.50 | 4,227.25 | 4,191.50 | 4,204.75 | 4,204.75 | 1,713,351 |
| 18 may 2023 | 4,171.25 | 4,215.75 | 4,161.25 | 4,212.00 | 4,212.00 | 1,760,668 |
| 17 may 2023 | 4,126.00 | 4,179.00 | 4,122.00 | 4,171.50 | 4,171.50 | 1,584,910 |
| 16 may 2023 | 4,148.25 | 4,151.50 | 4,120.00 | 4,123.00 | 4,123.00 | 1,316,691 |
| 15 may 2023 | 4,132.25 | 4,156.25 | 4,123.00 | 4,150.00 | 4,150.00 | 1,179,165 |
| 12 may 2023 | 4,144.50 | 4,164.50 | 4,111.75 | 4,138.00 | 4,138.00 | 1,434,601 |
| 11 may 2023 | 4,152.75 | 4,168.50 | 4,121.50 | 4,143.75 | 4,143.75 | 1,473,383 |
| 10 may 2023 | 4,133.00 | 4,173.25 | 4,112.25 | 4,152.00 | 4,152.00 | 1,887,587 |
| 09 may 2023 | 4,150.50 | 4,153.00 | 4,131.00 | 4,134.00 | 4,134.00 | 1,000,924 |
| 08 may 2023 | 4,151.00 | 4,161.00 | 4,137.50 | 4,152.75 | 4,152.75 | 1,026,014 |
| 05 may 2023 | 4,077.25 | 4,163.25 | 4,076.75 | 4,150.25 | 4,150.25 | 1,545,895 |
| 04 may 2023 | 4,087.00 | 4,118.00 | 4,062.25 | 4,075.75 | 4,075.75 | 1,994,772 |
| 03 may 2023 | 4,133.25 | 4,167.00 | 4,095.00 | 4,107.50 | 4,107.50 | 1,658,392 |
| 02 may 2023 | 4,179.50 | 4,191.50 | 4,105.50 | 4,136.75 | 4,136.75 | 2,034,176 |
| 01 may 2023 | 4,190.00 | 4,206.25 | 4,178.50 | 4,185.75 | 4,185.75 | 1,240,490 |
| 28 abr 2023 | 4,151.00 | 4,193.75 | 4,131.50 | 4,188.50 | 4,188.50 | 1,753,803 |
| 27 abr 2023 | 4,085.50 | 4,166.50 | 4,080.75 | 4,153.75 | 4,153.75 | 1,686,692 |
| 26 abr 2023 | 4,110.25 | 4,116.25 | 4,068.75 | 4,076.00 | 4,076.00 | 1,814,741 |
| 25 abr 2023 | 4,157.25 | 4,158.50 | 4,091.50 | 4,093.25 | 4,093.25 | 1,770,908 |
| 24 abr 2023 | 4,150.00 | 4,164.25 | 4,133.50 | 4,159.50 | 4,159.50 | 1,328,041 |
| 21 abr 2023 | 4,153.75 | 4,161.00 | 4,135.25 | 4,156.75 | 4,156.75 | 1,645,161 |
| 20 abr 2023 | 4,172.25 | 4,173.50 | 4,137.00 | 4,152.50 | 4,152.50 | 1,768,379 |
| 19 abr 2023 | 4,176.00 | 4,187.50 | 4,150.50 | 4,178.50 | 4,178.50 | 1,292,622 |
| 18 abr 2023 | 4,177.00 | 4,198.25 | 4,164.50 | 4,180.00 | 4,180.00 | 1,427,797 |
| 17 abr 2023 | 4,174.25 | 4,180.50 | 4,148.00 | 4,176.75 | 4,176.75 | 1,298,123 |
| 14 abr 2023 | 4,168.75 | 4,189.00 | 4,138.00 | 4,163.75 | 4,163.75 | 1,882,896 |
| 13 abr 2023 | 4,117.50 | 4,177.00 | 4,110.25 | 4,172.75 | 4,172.75 | 1,458,785 |
| 12 abr 2023 | 4,137.50 | 4,177.75 | 4,113.50 | 4,119.00 | 4,119.00 | 1,853,671 |
| 11 abr 2023 | 4,138.50 | 4,151.75 | 4,128.75 | 4,136.50 | 4,136.50 | 1,221,824 |
| 10 abr 2023 | 4,139.00 | 4,143.00 | 4,098.75 | 4,136.25 | 4,136.25 | 1,167,715 |
| 06 abr 2023 | 4,113.75 | 4,135.25 | 4,096.50 | 4,132.00 | 4,132.00 | 73,009 |
| 05 abr 2023 | 4,134.00 | 4,135.50 | 4,099.00 | 4,117.25 | 4,117.25 | 1,470,176 |
| 04 abr 2023 | 4,152.50 | 4,171.75 | 4,115.25 | 4,129.00 | 4,129.00 | 1,582,414 |
| 03 abr 2023 | 4,127.00 | 4,157.75 | 4,122.75 | 4,153.75 | 4,153.75 | 1,380,286 |
| 31 mar 2023 | 4,081.00 | 4,142.50 | 4,078.00 | 4,137.75 | 4,137.75 | 1,695,840 |
| 30 mar 2023 | 4,058.00 | 4,087.75 | 4,052.50 | 4,080.00 | 4,080.00 | 1,328,529 |
| 29 mar 2023 | 4,006.50 | 4,061.25 | 4,006.00 | 4,057.50 | 4,057.50 | 1,389,352 |
| 28 mar 2023 | 4,013.50 | 4,023.75 | 3,980.75 | 4,001.50 | 4,001.50 | 1,224,495 |
| 27 mar 2023 | 4,008.00 | 4,034.25 | 3,997.50 | 4,007.25 | 4,007.25 | 1,304,572 |
| 24 mar 2023 | 3,988.75 | 4,010.75 | 3,937.00 | 4,001.25 | 4,001.25 | 1,944,981 |
| 23 mar 2023 | 3,972.75 | 4,039.50 | 3,948.50 | 3,978.00 | 3,978.00 | 2,236,954 |
| 22 mar 2023 | 4,038.75 | 4,073.75 | 3,966.25 | 3,970.50 | 3,970.50 | 1,802,929 |
| 21 mar 2023 | 3,986.50 | 4,043.25 | 3,981.75 | 4,035.75 | 4,035.75 | 1,531,670 |
| 20 mar 2023 | 3,963.75 | 3,989.50 | 3,897.25 | 3,983.00 | 3,983.00 | 1,818,807 |
| 17 mar 2023 | 3,962.25 | 3,974.00 | 3,923.00 | 3,957.05 | 3,957.05 | 2,224,268 |
| 16 mar 2023 | 3,892.75 | 3,966.50 | 3,863.25 | 3,960.50 | 3,960.50 | 466,914 |
| 15 mar 2023 | 3,920.50 | 3,931.00 | 3,834.00 | 3,892.75 | 3,892.75 | 833,643 |
| 14 mar 2023 | 3,865.75 | 3,938.00 | 3,855.25 | 3,920.50 | 3,920.50 | 1,606,509 |
| 13 mar 2023 | 3,887.75 | 3,938.75 | 3,808.75 | 3,856.75 | 3,856.75 | 2,750,477 |
| 10 mar 2023 | 3,919.00 | 3,941.75 | 3,846.25 | 3,862.75 | 3,862.75 | 3,285,811 |
| 09 mar 2023 | 3,997.00 | 4,019.75 | 3,909.50 | 3,920.00 | 3,920.00 | 2,547,423 |
| 08 mar 2023 | 3,990.00 | 4,003.25 | 3,971.50 | 3,995.00 | 3,995.00 | 1,831,712 |
| 07 mar 2023 | 4,053.75 | 4,064.50 | 3,982.50 | 3,989.75 | 3,989.75 | 2,141,615 |
| 06 mar 2023 | 4,049.25 | 4,082.50 | 4,041.75 | 4,052.50 | 4,052.50 | 1,528,845 |
| 03 mar 2023 | 3,983.00 | 4,053.00 | 3,974.00 | 4,049.75 | 4,049.75 | 1,665,102 |
| 02 mar 2023 | 3,959.75 | 3,995.25 | 3,925.00 | 3,984.75 | 3,984.75 | 1,836,555 |
| 01 mar 2023 | 3,968.50 | 3,991.00 | 3,943.00 | 3,956.50 | 3,956.50 | 2,042,321 |
| 28 feb 2023 | 3,991.50 | 4,003.75 | 3,965.00 | 3,975.50 | 3,975.50 | 1,847,930 |
| 27 feb 2023 | 3,976.50 | 4,024.75 | 3,973.00 | 3,988.00 | 3,988.00 | 1,621,961 |
| 24 feb 2023 | 4,015.25 | 4,023.25 | 3,947.50 | 3,975.75 | 3,975.75 | 2,063,242 |
| 23 feb 2023 | 4,010.00 | 4,034.25 | 3,974.25 | 4,018.75 | 4,018.75 | 1,955,820 |
| 22 feb 2023 | 4,007.50 | 4,025.00 | 3,983.75 | 3,999.00 | 3,999.00 | 1,925,300 |
| 21 feb 2023 | 4,083.00 | 4,089.25 | 4,002.00 | 4,005.75 | 4,005.75 | 1,883,040 |
| 17 feb 2023 | 4,095.50 | 4,096.00 | 4,055.75 | 4,087.50 | 4,087.50 | 2,008,448 |
| 16 feb 2023 | 4,159.00 | 4,168.50 | 4,095.00 | 4,099.75 | 4,099.75 | 2,042,993 |
| 15 feb 2023 | 4,141.25 | 4,161.75 | 4,113.00 | 4,158.25 | 4,158.25 | 1,611,550 |
| 14 feb 2023 | 4,149.75 | 4,186.50 | 4,103.75 | 4,145.50 | 4,145.50 | 2,379,034 |
| 13 feb 2023 | 4,105.00 | 4,150.75 | 4,078.75 | 4,147.25 | 4,147.25 | 1,376,325 |
| 10 feb 2023 | 4,098.00 | 4,104.25 | 4,060.75 | 4,099.75 | 4,099.75 | 1,744,956 |
| 09 feb 2023 | 4,132.25 | 4,170.25 | 4,078.25 | 4,091.75 | 4,091.75 | 1,828,571 |
| 08 feb 2023 | 4,167.25 | 4,179.25 | 4,121.25 | 4,130.50 | 4,130.50 | 1,804,101 |
| 07 feb 2023 | 4,123.50 | 4,188.25 | 4,098.25 | 4,175.75 | 4,175.75 | 2,180,936 |
| 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 |
| *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.