E-Mini S&P 500 Dec 22 (ES=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
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
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 oct 2022 | 3,795.75 | 3,819.50 | 3,750.75 | 3,764.25 | 3,764.25 | 1,806,957 |
| 05 oct 2022 | 3,801.00 | 3,820.00 | 3,734.00 | 3,794.00 | 3,794.00 | 2,381,497 |
| 04 oct 2022 | 3,696.50 | 3,808.75 | 3,686.25 | 3,803.25 | 3,803.25 | 2,381,497 |
| 03 oct 2022 | 3,593.25 | 3,711.75 | 3,571.75 | 3,690.25 | 3,690.25 | 2,315,515 |
| 30 sept 2022 | 3,656.50 | 3,693.75 | 3,595.25 | 3,601.50 | 3,601.50 | 2,976,179 |
| 29 sept 2022 | 3,730.25 | 3,736.00 | 3,622.00 | 3,654.25 | 3,654.25 | 2,860,631 |
| 28 sept 2022 | 3,668.50 | 3,751.25 | 3,613.00 | 3,732.00 | 3,732.00 | 2,780,935 |
| 27 sept 2022 | 3,668.00 | 3,733.00 | 3,635.25 | 3,661.00 | 3,661.00 | 2,963,065 |
| 26 sept 2022 | 3,705.25 | 3,730.50 | 3,657.50 | 3,670.00 | 3,670.00 | 2,899,415 |
| 23 sept 2022 | 3,777.25 | 3,783.25 | 3,660.25 | 3,709.00 | 3,709.00 | 2,913,560 |
| 22 sept 2022 | 3,794.00 | 3,833.00 | 3,763.50 | 3,772.00 | 3,772.00 | 2,578,314 |
| 21 sept 2022 | 3,878.75 | 3,925.25 | 3,792.00 | 3,806.25 | 3,806.25 | 2,440,206 |
| 20 sept 2022 | 3,923.00 | 3,936.25 | 3,843.25 | 3,872.75 | 3,872.75 | 2,357,296 |
| 19 sept 2022 | 3,889.50 | 3,927.00 | 3,846.25 | 3,917.25 | 3,917.25 | 2,100,098 |
| 16 sept 2022 | 3,888.50 | 3,888.50 | 3,846.00 | 3,871.24 | 3,871.24 | 2,688,630 |
| 15 sept 2022 | 3,955.00 | 3,959.50 | 3,888.00 | 3,902.00 | 3,902.00 | 438,921 |
| 14 sept 2022 | 3,936.75 | 3,962.75 | 3,911.25 | 3,947.50 | 3,947.50 | 662,596 |
| 13 sept 2022 | 4,118.25 | 4,158.00 | 3,919.75 | 3,931.25 | 3,931.25 | 1,418,271 |
| 12 sept 2022 | 4,077.25 | 4,119.75 | 4,062.25 | 4,110.75 | 4,110.75 | 1,718,859 |
| 09 sept 2022 | 4,010.25 | 4,077.25 | 4,005.75 | 4,067.25 | 4,067.25 | 1,677,890 |
| 08 sept 2022 | 3,980.00 | 4,011.50 | 3,942.75 | 4,005.50 | 4,005.50 | 2,356,008 |
| 07 sept 2022 | 3,907.50 | 3,988.75 | 3,883.50 | 3,980.00 | 3,980.00 | 1,956,209 |
| 06 sept 2022 | 3,929.00 | 3,963.25 | 3,886.75 | 3,910.50 | 3,910.50 | 2,360,326 |
| 05 sept 2022 | - | - | - | - | - | - |
| 02 sept 2022 | 3,967.50 | 4,019.25 | 3,906.00 | 3,924.50 | 3,924.50 | 2,510,355 |
| 01 sept 2022 | 3,958.00 | 3,971.25 | 3,903.50 | 3,968.75 | 3,968.75 | 2,212,034 |
| 31 ago 2022 | 3,987.25 | 4,018.25 | 3,953.00 | 3,956.50 | 3,956.50 | 2,366,488 |
| 30 ago 2022 | 4,035.75 | 4,072.75 | 3,964.50 | 3,987.50 | 3,987.50 | 2,555,455 |
| 29 ago 2022 | 4,024.00 | 4,064.00 | 4,006.75 | 4,031.25 | 4,031.25 | 1,963,446 |
| 26 ago 2022 | 4,198.25 | 4,217.25 | 4,042.75 | 4,059.50 | 4,059.50 | 2,241,117 |
| 25 ago 2022 | 4,148.75 | 4,202.75 | 4,143.00 | 4,201.00 | 4,201.00 | 1,635,476 |
| 24 ago 2022 | 4,128.25 | 4,158.50 | 4,110.75 | 4,142.75 | 4,142.75 | 1,348,612 |
| 23 ago 2022 | 4,147.00 | 4,161.75 | 4,118.00 | 4,130.50 | 4,130.50 | 1,575,674 |
| 22 ago 2022 | 4,221.00 | 4,221.50 | 4,131.50 | 4,141.25 | 4,141.25 | 1,724,203 |
| 19 ago 2022 | 4,287.00 | 4,288.00 | 4,220.75 | 4,231.50 | 4,231.50 | 1,701,251 |
| 18 ago 2022 | 4,279.50 | 4,295.50 | 4,258.00 | 4,286.50 | 4,286.50 | 1,366,220 |
| 17 ago 2022 | 4,309.25 | 4,315.00 | 4,255.00 | 4,276.75 | 4,276.75 | 1,638,797 |
| 16 ago 2022 | 4,294.50 | 4,327.50 | 4,278.75 | 4,307.75 | 4,307.75 | 1,363,248 |
| 15 ago 2022 | 4,277.00 | 4,304.75 | 4,249.00 | 4,298.25 | 4,298.25 | 1,317,241 |
| 12 ago 2022 | 4,219.25 | 4,282.75 | 4,208.25 | 4,281.00 | 4,281.00 | 1,300,170 |
| 11 ago 2022 | 4,210.75 | 4,260.50 | 4,202.75 | 4,209.75 | 4,209.75 | 1,598,130 |
| 10 ago 2022 | 4,128.75 | 4,213.50 | 4,113.75 | 4,210.00 | 4,210.00 | 1,627,940 |
| 09 ago 2022 | 4,148.50 | 4,155.00 | 4,113.00 | 4,124.50 | 4,124.50 | 1,280,085 |
| 08 ago 2022 | 4,149.75 | 4,188.00 | 4,129.25 | 4,141.75 | 4,141.75 | 1,536,449 |
| 05 ago 2022 | 4,152.00 | 4,166.25 | 4,103.75 | 4,146.75 | 4,146.75 | 1,722,401 |
| 04 ago 2022 | 4,150.25 | 4,173.25 | 4,136.00 | 4,152.25 | 4,152.25 | 1,245,063 |
| 03 ago 2022 | 4,097.00 | 4,170.00 | 4,084.50 | 4,156.25 | 4,156.25 | 1,696,602 |
| 02 ago 2022 | 4,119.75 | 4,143.00 | 4,080.50 | 4,093.75 | 4,093.75 | 1,892,241 |
| 01 ago 2022 | 4,137.50 | 4,147.25 | 4,097.00 | 4,120.50 | 4,120.50 | 1,776,936 |
| 29 jul 2022 | 4,105.00 | 4,144.00 | 4,081.00 | 4,133.50 | 4,133.50 | 1,919,598 |
| 28 jul 2022 | 4,022.00 | 4,111.00 | 3,994.50 | 4,073.50 | 4,073.50 | 2,014,467 |
| 27 jul 2022 | 3,939.25 | 4,042.75 | 3,938.75 | 4,024.50 | 4,024.50 | 1,740,431 |
| 26 jul 2022 | 3,959.00 | 3,964.50 | 3,913.25 | 3,923.25 | 3,923.25 | 1,589,161 |
| 25 jul 2022 | 3,967.75 | 3,988.75 | 3,946.00 | 3,970.00 | 3,970.00 | 1,493,471 |
| 22 jul 2022 | 3,988.00 | 4,016.25 | 3,941.50 | 3,965.00 | 3,965.00 | 1,736,592 |
| 21 jul 2022 | 3,954.00 | 4,004.75 | 3,930.25 | 4,001.25 | 4,001.25 | 1,821,097 |
| 20 jul 2022 | 3,947.00 | 3,977.25 | 3,922.25 | 3,962.50 | 3,962.50 | 1,734,355 |
| 19 jul 2022 | 3,838.50 | 3,948.00 | 3,834.00 | 3,937.50 | 3,937.50 | 1,611,604 |
| 18 jul 2022 | 3,878.50 | 3,909.50 | 3,820.25 | 3,833.75 | 3,833.75 | 1,439,590 |
| 15 jul 2022 | 3,797.75 | 3,868.25 | 3,780.25 | 3,865.00 | 3,865.00 | 1,523,753 |
| 14 jul 2022 | 3,795.75 | 3,806.25 | 3,723.75 | 3,793.25 | 3,793.25 | 1,916,260 |
| 13 jul 2022 | 3,825.00 | 3,873.00 | 3,752.00 | 3,804.50 | 3,804.50 | 2,157,968 |
| 12 jul 2022 | 3,862.00 | 3,876.50 | 3,804.75 | 3,823.75 | 3,823.75 | 1,640,864 |
| 11 jul 2022 | 3,900.00 | 3,900.75 | 3,850.00 | 3,856.75 | 3,856.75 | 1,486,103 |
| 08 jul 2022 | 3,897.00 | 3,922.00 | 3,868.00 | 3,901.25 | 3,901.25 | 1,485,497 |
| 07 jul 2022 | 3,853.75 | 3,914.25 | 3,832.50 | 3,905.00 | 3,905.00 | 1,314,443 |
| 06 jul 2022 | 3,838.00 | 3,875.00 | 3,808.75 | 3,848.25 | 3,848.25 | 1,684,324 |
| 05 jul 2022 | 3,828.50 | 3,857.75 | 3,744.00 | 3,834.00 | 3,834.00 | 2,031,501 |
| 04 jul 2022 | - | - | - | - | - | - |
| 01 jul 2022 | 3,782.00 | 3,833.50 | 3,744.50 | 3,827.25 | 3,827.25 | 1,752,977 |
| 30 jun 2022 | 3,822.75 | 3,825.00 | 3,741.25 | 3,789.50 | 3,789.50 | 2,394,361 |
| 29 jun 2022 | 3,828.25 | 3,840.00 | 3,801.25 | 3,821.25 | 3,821.25 | 1,717,770 |
| 28 jun 2022 | 3,911.25 | 3,950.00 | 3,821.75 | 3,825.50 | 3,825.50 | 1,791,690 |
| 27 jun 2022 | 3,915.00 | 3,948.00 | 3,892.50 | 3,903.75 | 3,903.75 | 1,497,368 |
| 24 jun 2022 | 3,785.25 | 3,919.75 | 3,781.25 | 3,916.25 | 3,916.25 | 1,563,128 |
| 23 jun 2022 | 3,761.25 | 3,805.75 | 3,735.00 | 3,799.75 | 3,799.75 | 1,607,695 |
| 22 jun 2022 | 3,766.25 | 3,805.50 | 3,693.25 | 3,762.75 | 3,762.75 | 1,660,579 |
| 21 jun 2022 | 3,684.00 | 3,783.75 | 3,661.50 | 3,767.75 | 3,767.75 | 1,566,039 |
| 20 jun 2022 | 3,684.00 | 3,725.00 | 3,661.50 | 3,716.00 | 3,716.00 | 2,207,570 |
| 17 jun 2022 | 3,677.50 | 3,710.75 | 3,663.76 | 3,663.76 | 3,663.76 | 2,207,570 |
| 16 jun 2022 | 3,794.25 | 3,828.75 | 3,639.00 | 3,668.25 | 3,668.25 | 544,027 |
| 15 jun 2022 | 3,740.00 | 3,839.00 | 3,720.25 | 3,789.25 | 3,789.25 | 777,545 |
| 14 jun 2022 | 3,758.25 | 3,805.00 | 3,705.25 | 3,736.75 | 3,736.75 | 1,341,257 |
| 13 jun 2022 | 3,870.75 | 3,876.50 | 3,732.50 | 3,750.50 | 3,750.50 | 2,155,159 |
| 10 jun 2022 | 4,025.25 | 4,029.50 | 3,895.25 | 3,899.00 | 3,899.00 | 2,117,225 |
| 09 jun 2022 | 4,116.00 | 4,144.25 | 4,014.75 | 4,016.25 | 4,016.25 | 2,024,783 |
| 08 jun 2022 | 4,150.75 | 4,160.00 | 4,105.25 | 4,114.00 | 4,114.00 | 1,706,628 |
| 07 jun 2022 | 4,122.00 | 4,164.00 | 4,076.00 | 4,158.75 | 4,158.75 | 1,677,883 |
| 06 jun 2022 | 4,110.50 | 4,168.25 | 4,104.50 | 4,120.50 | 4,120.50 | 1,457,918 |
| 03 jun 2022 | 4,177.75 | 4,189.00 | 4,096.75 | 4,107.00 | 4,107.00 | 1,532,766 |
| 02 jun 2022 | 4,097.75 | 4,179.00 | 4,072.25 | 4,175.25 | 4,175.25 | 1,513,748 |
| 01 jun 2022 | 4,138.50 | 4,165.00 | 4,071.50 | 4,099.00 | 4,099.00 | 1,912,031 |
| 31 may 2022 | 4,164.50 | 4,202.25 | 4,102.75 | 4,131.25 | 4,131.25 | 2,222,573 |
| 30 may 2022 | - | - | - | - | - | - |
| 27 may 2022 | 4,047.50 | 4,168.25 | 4,041.25 | 4,155.75 | 4,155.75 | 1,547,507 |
| 26 may 2022 | 3,972.25 | 4,073.50 | 3,960.50 | 4,055.75 | 4,055.75 | 1,493,132 |
| 25 may 2022 | 3,950.00 | 3,997.75 | 3,913.50 | 3,976.75 | 3,976.75 | 1,744,116 |
| 24 may 2022 | 3,951.75 | 3,954.50 | 3,872.00 | 3,940.50 | 3,940.50 | 2,017,453 |
| 23 may 2022 | 3,910.50 | 3,982.25 | 3,906.50 | 3,971.75 | 3,971.75 | 1,736,162 |
| 20 may 2022 | 3,900.50 | 3,949.50 | 3,807.50 | 3,899.50 | 3,899.50 | 2,408,399 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
