U.S. markets open in 1 hour 14 minutes

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

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4,157.00-18.75 (-0.45%)
A partir del 08:06AM EST. Mercado abierto.
Periodo de tiempo:
08 feb 2022 - 08 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 feb 20234,170.754,179.254,154.254,157.004,157.00159,612
07 feb 20234,123.504,188.254,098.254,175.754,175.751,560,324
06 feb 20234,134.254,143.004,104.004,123.504,123.501,560,324
03 feb 20234,176.004,194.004,132.504,147.754,147.752,354,996
02 feb 20234,145.504,208.504,136.754,191.504,191.502,290,729
01 feb 20234,085.754,163.254,048.504,132.254,132.252,000,400
31 ene 20234,039.254,091.254,007.504,090.004,090.001,790,751
30 ene 20234,077.004,086.004,029.504,032.504,032.501,786,112
27 ene 20234,065.004,109.254,057.254,084.254,084.251,587,936
26 ene 20234,031.004,077.004,027.254,075.504,075.501,613,804
25 ene 20234,039.004,040.503,963.254,032.004,032.001,760,515
24 ene 20234,036.504,047.504,005.254,032.754,032.751,472,856
23 ene 20233,987.004,056.753,980.254,036.504,036.501,594,736
20 ene 20233,925.003,990.503,911.753,988.503,988.501,620,355
19 ene 20233,945.253,948.753,901.753,915.503,915.501,896,890
18 ene 20234,008.504,033.503,943.753,945.753,945.751,902,551
17 ene 20234,020.004,035.253,996.754,009.504,009.501,423,931
16 ene 20234,020.004,028.253,996.754,009.754,009.751,456,784
13 ene 20234,003.004,024.253,961.754,018.254,018.251,456,784
12 ene 20233,991.754,021.503,954.004,003.504,003.502,102,587
11 ene 20233,941.003,992.503,934.503,990.003,990.001,398,769
10 ene 20233,914.503,943.753,891.503,940.753,940.751,520,955
09 ene 20233,918.503,973.253,909.753,913.753,913.751,697,887
06 ene 20233,833.003,928.753,819.003,915.503,915.502,026,154
05 ene 20233,871.003,885.503,822.503,829.003,829.001,679,973
04 ene 20233,842.753,896.253,836.503,874.503,874.501,912,155
03 ene 20233,895.003,906.753,814.503,846.003,846.001,782,473
02 ene 2023------
30 dic 20223,869.753,871.003,821.503,861.003,861.001,401,810
29 dic 20223,811.003,882.753,806.253,871.753,871.751,146,984
28 dic 20223,858.003,875.003,804.503,807.503,807.501,282,810
27 dic 20223,878.003,900.503,837.253,855.003,855.001,006,414
26 dic 2022------
23 dic 20223,850.003,872.503,821.253,869.753,869.751,374,913
22 dic 20223,915.003,919.753,788.503,849.253,849.251,842,326
21 dic 20223,857.253,918.753,855.503,905.753,905.751,522,069
20 dic 20223,842.753,866.503,803.503,849.253,849.251,541,868
19 dic 20223,874.003,899.003,827.253,845.503,845.501,405,774
16 dic 20223,890.503,904.253,842.003,871.473,871.471,965,701
15 dic 20224,004.254,010.253,878.503,897.003,897.00560,669
14 dic 20224,021.754,073.003,965.253,998.003,998.00712,439
13 dic 20223,989.254,145.003,985.004,022.254,022.251,419,560
12 dic 20223,933.003,992.753,924.503,991.753,991.751,619,977
09 dic 20223,964.753,990.003,930.003,936.253,936.251,739,761
08 dic 20223,935.753,977.253,916.003,965.753,965.751,708,915
07 dic 20223,944.503,961.503,914.003,936.753,936.751,756,473
06 dic 20224,005.754,014.753,921.503,945.003,945.001,869,101
05 dic 20224,074.004,075.753,987.254,003.254,003.251,497,688
02 dic 20224,077.504,085.504,006.754,075.504,075.501,849,784
01 dic 20224,094.504,110.004,054.504,081.754,081.751,834,073
30 nov 20223,962.254,093.503,942.754,081.254,081.252,479,997
29 nov 20223,972.003,990.253,941.253,962.003,962.001,500,171
28 nov 20224,020.254,024.003,960.253,970.253,970.251,481,503
25 nov 20224,038.754,049.254,024.754,032.504,032.50608,795
23 nov 20224,010.004,039.504,002.004,033.004,033.001,281,153
22 nov 20223,957.754,012.503,945.254,010.254,010.251,161,999
21 nov 20223,972.503,982.003,937.503,958.003,958.001,178,421
18 nov 20223,960.503,994.003,942.503,974.003,974.001,534,155
17 nov 20223,977.253,990.253,912.503,955.253,955.251,560,808
16 nov 20223,992.004,015.753,962.003,968.503,968.501,502,501
15 nov 20223,974.754,050.753,960.003,999.503,999.502,230,543
14 nov 20223,984.004,017.503,964.003,966.003,966.001,592,615
11 nov 20223,973.004,009.753,951.004,000.254,000.251,927,068
10 nov 20223,757.003,973.503,751.503,961.003,961.002,408,104
09 nov 20223,832.503,848.753,750.003,755.503,755.501,889,153
08 nov 20223,812.753,867.003,792.753,835.253,835.251,878,046
07 nov 20223,750.003,821.753,738.253,815.253,815.251,483,146
03 nov 20223,724.003,805.503,711.003,779.503,779.502,494,788
02 nov 20223,766.753,782.503,704.253,727.753,727.751,887,557
01 nov 20223,863.003,907.003,760.253,768.753,768.752,210,708
31 oct 20223,884.003,928.003,852.503,866.003,866.001,895,614
30 oct 20223,911.503,914.753,872.253,883.003,883.002,002,625
27 oct 20223,798.253,924.253,776.753,911.253,911.252,084,386
26 oct 20223,844.253,870.753,757.503,819.503,819.502,211,786
25 oct 20223,841.003,897.503,824.253,841.003,841.002,118,534
24 oct 20223,803.253,874.253,790.003,870.253,870.251,836,723
23 oct 20223,771.003,822.003,736.503,809.253,809.252,109,780
20 oct 20223,677.753,773.253,641.503,764.003,764.002,681,019
19 oct 20223,708.003,748.003,666.253,675.253,675.252,403,705
18 oct 20223,759.753,774.253,676.753,707.253,707.252,348,844
17 oct 20223,706.253,777.253,697.253,732.753,732.752,746,886
16 oct 20223,591.003,702.503,590.503,689.253,689.251,951,998
13 oct 20223,680.253,733.753,591.253,597.503,597.502,730,405
12 oct 20223,596.253,697.753,502.003,681.753,681.753,288,646
11 oct 20223,607.003,635.253,585.503,588.503,588.501,948,173
10 oct 20223,624.753,653.253,579.003,599.253,599.252,398,140
09 oct 20223,638.753,667.503,600.003,625.253,625.252,024,447
06 oct 20223,745.753,770.503,632.503,653.253,653.252,238,683
05 oct 20223,795.753,819.503,750.003,756.753,756.752,157,569
04 oct 20223,801.003,820.003,734.003,794.003,794.002,089,198
03 oct 20223,696.503,808.753,686.253,803.253,803.252,381,497
02 oct 20223,593.253,711.753,571.753,690.253,690.252,315,515
29 sept 20223,656.503,693.753,595.253,601.503,601.502,976,179
28 sept 20223,730.253,736.003,622.003,654.253,654.252,860,631
27 sept 20223,668.503,751.253,613.003,732.003,732.002,780,935
26 sept 20223,668.003,733.003,635.253,661.003,661.002,963,065
25 sept 20223,705.253,730.503,657.503,670.003,670.002,899,415
22 sept 20223,777.253,783.253,660.253,709.003,709.002,913,560
21 sept 20223,794.003,833.003,763.503,772.003,772.002,578,314
20 sept 20223,878.753,925.253,792.003,806.253,806.252,440,206
*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...