U.S. markets closed

E-Mini S&P 500 Mar 22 (ES=F)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
4,658.50+3.75 (+0.08%)
Al cierre: 07:31PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 de ene. de 20224,666.004,671.754,638.754,658.504,658.50175,471
14 de ene. de 20224,655.004,667.004,606.004,654.754,654.751,824,612
13 de ene. de 20224,719.254,736.254,642.504,652.004,652.001,824,612
12 de ene. de 20224,704.004,739.504,695.004,716.254,716.251,583,216
11 de ene. de 20224,663.504,707.504,627.254,705.004,705.001,729,004
10 de ene. de 20224,671.254,681.754,572.754,662.254,662.252,231,980
07 de ene. de 20224,695.004,705.754,653.754,667.754,667.751,618,440
06 de ene. de 20224,692.004,715.754,662.004,687.504,687.501,862,918
05 de ene. de 20224,783.504,788.254,689.504,692.504,692.501,856,376
04 de ene. de 20224,785.254,808.254,764.504,784.254,784.251,392,809
03 de ene. de 20224,771.004,791.254,747.504,786.004,786.001,322,362
31 de dic. de 20214,773.754,778.504,750.504,758.504,758.50954,083
30 de dic. de 20214,784.754,799.754,767.254,772.254,772.25753,935
29 de dic. de 20214,781.004,796.004,770.004,784.504,784.50876,030
28 de dic. de 20214,780.504,798.004,770.504,778.504,778.50954,520
27 de dic. de 20214,717.004,784.254,713.254,782.254,782.25898,698
23 de dic. de 20214,689.004,731.254,684.254,715.754,715.75978,022
22 de dic. de 20214,641.754,690.504,622.254,686.004,686.001,104,688
21 de dic. de 20214,567.754,643.004,565.754,640.754,640.751,493,880
20 de dic. de 20214,612.004,621.504,520.254,558.504,558.502,097,624
17 de dic. de 20214,674.254,677.754,629.504,636.464,636.462,472,118
16 de dic. de 20214,711.504,752.504,651.254,668.754,668.75435,986
15 de dic. de 20214,637.754,715.004,611.254,709.504,709.50673,190
14 de dic. de 20214,672.004,686.004,606.004,637.004,637.001,211,592
13 de dic. de 20214,711.254,731.004,664.754,668.754,668.751,605,196
10 de dic. de 20214,669.254,712.754,664.254,711.004,711.001,585,049
09 de dic. de 20214,697.254,706.004,662.254,667.004,667.001,593,325
08 de dic. de 20214,695.254,712.004,671.754,699.004,699.001,418,355
07 de dic. de 20214,594.254,697.254,587.254,685.004,685.001,771,947
06 de dic. de 20214,542.254,611.754,531.504,590.004,590.002,031,995
03 de dic. de 20214,587.254,606.504,492.004,537.504,537.502,747,667
02 de dic. de 20214,514.754,593.754,505.504,575.754,575.752,587,324
01 de dic. de 20214,587.504,650.754,497.754,508.504,508.502,670,344
30 de nov. de 20214,657.254,667.504,557.004,566.254,566.252,845,560
29 de nov. de 20214,589.004,669.754,588.754,651.004,651.002,014,967
26 de nov. de 20214,700.504,717.004,577.254,595.754,595.752,068,167
25 de nov. de 20214,700.504,717.004,700.254,705.504,705.501,408,571
24 de nov. de 20214,686.254,702.254,656.254,699.004,699.001,408,571
23 de nov. de 20214,686.004,695.504,649.004,688.504,688.501,872,492
22 de nov. de 20214,701.004,740.504,674.254,679.754,679.751,685,386
19 de nov. de 20214,705.254,723.504,684.254,694.504,694.501,344,893
18 de nov. de 20214,685.254,706.504,668.004,701.504,701.501,168,195
17 de nov. de 20214,696.504,701.004,679.254,686.254,686.251,056,696
16 de nov. de 20214,680.754,709.754,670.754,696.004,696.001,043,587
15 de nov. de 20214,684.754,697.504,667.004,679.004,679.001,047,123
12 de nov. de 20214,647.004,685.504,643.754,678.254,678.251,155,591
11 de nov. de 20214,645.004,661.504,638.004,643.004,643.00936,857
10 de nov. de 20214,674.754,680.254,625.254,642.004,642.001,639,098
09 de nov. de 20214,690.754,700.504,663.254,678.254,678.251,289,857
08 de nov. de 20214,678.504,707.004,676.254,694.004,694.001,000,404
04 de nov. de 20214,671.754,711.754,667.504,690.254,690.251,459,142
03 de nov. de 20214,651.504,676.254,650.754,673.254,673.251,169,886
02 de nov. de 20214,621.254,657.004,613.004,652.254,652.251,074,650
01 de nov. de 20214,605.754,627.004,593.254,623.504,623.50980,833
31 de oct. de 20214,608.004,619.504,586.504,605.754,605.751,071,118
28 de oct. de 20214,577.004,603.504,559.254,597.004,597.001,418,280
27 de oct. de 20214,548.754,589.754,545.254,587.504,587.501,195,785
26 de oct. de 20214,563.754,576.754,543.754,544.504,544.501,263,181
25 de oct. de 20214,564.754,590.004,560.754,565.254,565.251,257,346
24 de oct. de 20214,528.754,566.254,522.504,558.004,558.001,031,431
21 de oct. de 20214,530.004,551.504,515.254,536.504,536.501,315,668
20 de oct. de 20214,525.004,543.254,510.254,541.754,541.75938,565
19 de oct. de 20214,516.004,532.254,504.004,528.004,528.001,006,857
18 de oct. de 20214,475.754,517.504,471.754,511.254,511.251,018,177
17 de oct. de 20214,465.504,479.754,436.254,477.504,477.501,095,216
14 de oct. de 20214,433.004,467.504,426.254,462.504,462.501,185,108
13 de oct. de 20214,354.754,437.254,354.004,429.004,429.001,264,458
12 de oct. de 20214,327.504,364.754,318.754,355.004,355.001,372,482
11 de oct. de 20214,347.754,365.004,317.254,340.754,340.751,295,686
10 de oct. de 20214,381.004,407.504,344.004,351.004,351.001,245,705
07 de oct. de 20214,390.504,407.754,376.254,382.254,382.251,428,160
06 de oct. de 20214,355.254,421.504,355.004,390.004,390.001,406,808
05 de oct. de 20214,334.004,357.504,273.754,354.004,354.002,202,805
04 de oct. de 20214,295.754,359.754,269.004,334.004,334.001,650,217
03 de oct. de 20214,349.004,362.004,267.504,291.254,291.252,135,338
30 de sep. de 20214,301.004,365.754,260.004,343.754,343.752,269,695
29 de sep. de 20214,360.004,389.004,294.254,297.754,297.752,373,423
28 de sep. de 20214,347.504,378.754,344.254,349.754,349.751,815,726
27 de sep. de 20214,429.754,442.004,334.754,343.504,343.502,307,037
26 de sep. de 20214,446.004,472.004,425.004,433.004,433.001,306,188
23 de sep. de 20214,439.004,453.004,410.754,445.754,445.751,182,037
22 de sep. de 20214,386.004,455.004,385.754,438.004,438.001,447,395
21 de sep. de 20214,336.504,406.504,321.254,384.004,384.001,767,853
20 de sep. de 20214,342.504,395.754,329.254,343.254,343.251,941,006
19 de sep. de 20214,411.754,418.004,293.754,348.254,348.252,711,340
16 de sep. de 20214,471.004,482.504,459.004,464.334,464.331,968,041
15 de sep. de 20214,486.004,487.504,443.004,474.254,474.25268,026
14 de sep. de 20214,446.754,487.504,437.504,481.754,481.75518,985
13 de sep. de 20214,475.504,489.504,435.004,444.504,444.50893,788
12 de sep. de 20214,461.004,492.754,444.754,469.004,469.001,534,719
09 de sep. de 20214,491.254,518.254,456.504,458.254,458.251,721,413
08 de sep. de 20214,511.004,529.504,485.504,492.254,492.251,696,301
07 de sep. de 20214,517.504,524.754,492.004,512.504,512.501,606,757
06 de sep. de 20214,533.004,548.004,510.754,519.254,519.251,277,938
02 de sep. de 20214,536.754,549.504,519.254,534.504,534.501,156,146
01 de sep. de 20214,522.504,544.004,516.004,535.254,535.251,016,806
31 de ago. de 20214,527.754,540.004,519.254,521.254,521.251,061,414
30 de ago. de 20214,529.504,542.254,512.504,520.504,520.501,378,199
29 de ago. de 20214,508.754,534.504,500.754,525.254,525.25975,807
26 de ago. de 20214,470.004,510.004,462.254,505.504,505.501,216,414
*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...