E-Mini S&P 500 Mar 22 (ES=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 07:31PM EST
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 de ene. de 2022 | 4,666.00 | 4,671.75 | 4,638.75 | 4,658.50 | 4,658.50 | 175,471 |
| 14 de ene. de 2022 | 4,655.00 | 4,667.00 | 4,606.00 | 4,654.75 | 4,654.75 | 1,824,612 |
| 13 de ene. de 2022 | 4,719.25 | 4,736.25 | 4,642.50 | 4,652.00 | 4,652.00 | 1,824,612 |
| 12 de ene. de 2022 | 4,704.00 | 4,739.50 | 4,695.00 | 4,716.25 | 4,716.25 | 1,583,216 |
| 11 de ene. de 2022 | 4,663.50 | 4,707.50 | 4,627.25 | 4,705.00 | 4,705.00 | 1,729,004 |
| 10 de ene. de 2022 | 4,671.25 | 4,681.75 | 4,572.75 | 4,662.25 | 4,662.25 | 2,231,980 |
| 07 de ene. de 2022 | 4,695.00 | 4,705.75 | 4,653.75 | 4,667.75 | 4,667.75 | 1,618,440 |
| 06 de ene. de 2022 | 4,692.00 | 4,715.75 | 4,662.00 | 4,687.50 | 4,687.50 | 1,862,918 |
| 05 de ene. de 2022 | 4,783.50 | 4,788.25 | 4,689.50 | 4,692.50 | 4,692.50 | 1,856,376 |
| 04 de ene. de 2022 | 4,785.25 | 4,808.25 | 4,764.50 | 4,784.25 | 4,784.25 | 1,392,809 |
| 03 de ene. de 2022 | 4,771.00 | 4,791.25 | 4,747.50 | 4,786.00 | 4,786.00 | 1,322,362 |
| 31 de dic. de 2021 | 4,773.75 | 4,778.50 | 4,750.50 | 4,758.50 | 4,758.50 | 954,083 |
| 30 de dic. de 2021 | 4,784.75 | 4,799.75 | 4,767.25 | 4,772.25 | 4,772.25 | 753,935 |
| 29 de dic. de 2021 | 4,781.00 | 4,796.00 | 4,770.00 | 4,784.50 | 4,784.50 | 876,030 |
| 28 de dic. de 2021 | 4,780.50 | 4,798.00 | 4,770.50 | 4,778.50 | 4,778.50 | 954,520 |
| 27 de dic. de 2021 | 4,717.00 | 4,784.25 | 4,713.25 | 4,782.25 | 4,782.25 | 898,698 |
| 23 de dic. de 2021 | 4,689.00 | 4,731.25 | 4,684.25 | 4,715.75 | 4,715.75 | 978,022 |
| 22 de dic. de 2021 | 4,641.75 | 4,690.50 | 4,622.25 | 4,686.00 | 4,686.00 | 1,104,688 |
| 21 de dic. de 2021 | 4,567.75 | 4,643.00 | 4,565.75 | 4,640.75 | 4,640.75 | 1,493,880 |
| 20 de dic. de 2021 | 4,612.00 | 4,621.50 | 4,520.25 | 4,558.50 | 4,558.50 | 2,097,624 |
| 17 de dic. de 2021 | 4,674.25 | 4,677.75 | 4,629.50 | 4,636.46 | 4,636.46 | 2,472,118 |
| 16 de dic. de 2021 | 4,711.50 | 4,752.50 | 4,651.25 | 4,668.75 | 4,668.75 | 435,986 |
| 15 de dic. de 2021 | 4,637.75 | 4,715.00 | 4,611.25 | 4,709.50 | 4,709.50 | 673,190 |
| 14 de dic. de 2021 | 4,672.00 | 4,686.00 | 4,606.00 | 4,637.00 | 4,637.00 | 1,211,592 |
| 13 de dic. de 2021 | 4,711.25 | 4,731.00 | 4,664.75 | 4,668.75 | 4,668.75 | 1,605,196 |
| 10 de dic. de 2021 | 4,669.25 | 4,712.75 | 4,664.25 | 4,711.00 | 4,711.00 | 1,585,049 |
| 09 de dic. de 2021 | 4,697.25 | 4,706.00 | 4,662.25 | 4,667.00 | 4,667.00 | 1,593,325 |
| 08 de dic. de 2021 | 4,695.25 | 4,712.00 | 4,671.75 | 4,699.00 | 4,699.00 | 1,418,355 |
| 07 de dic. de 2021 | 4,594.25 | 4,697.25 | 4,587.25 | 4,685.00 | 4,685.00 | 1,771,947 |
| 06 de dic. de 2021 | 4,542.25 | 4,611.75 | 4,531.50 | 4,590.00 | 4,590.00 | 2,031,995 |
| 03 de dic. de 2021 | 4,587.25 | 4,606.50 | 4,492.00 | 4,537.50 | 4,537.50 | 2,747,667 |
| 02 de dic. de 2021 | 4,514.75 | 4,593.75 | 4,505.50 | 4,575.75 | 4,575.75 | 2,587,324 |
| 01 de dic. de 2021 | 4,587.50 | 4,650.75 | 4,497.75 | 4,508.50 | 4,508.50 | 2,670,344 |
| 30 de nov. de 2021 | 4,657.25 | 4,667.50 | 4,557.00 | 4,566.25 | 4,566.25 | 2,845,560 |
| 29 de nov. de 2021 | 4,589.00 | 4,669.75 | 4,588.75 | 4,651.00 | 4,651.00 | 2,014,967 |
| 26 de nov. de 2021 | 4,700.50 | 4,717.00 | 4,577.25 | 4,595.75 | 4,595.75 | 2,068,167 |
| 25 de nov. de 2021 | 4,700.50 | 4,717.00 | 4,700.25 | 4,705.50 | 4,705.50 | 1,408,571 |
| 24 de nov. de 2021 | 4,686.25 | 4,702.25 | 4,656.25 | 4,699.00 | 4,699.00 | 1,408,571 |
| 23 de nov. de 2021 | 4,686.00 | 4,695.50 | 4,649.00 | 4,688.50 | 4,688.50 | 1,872,492 |
| 22 de nov. de 2021 | 4,701.00 | 4,740.50 | 4,674.25 | 4,679.75 | 4,679.75 | 1,685,386 |
| 19 de nov. de 2021 | 4,705.25 | 4,723.50 | 4,684.25 | 4,694.50 | 4,694.50 | 1,344,893 |
| 18 de nov. de 2021 | 4,685.25 | 4,706.50 | 4,668.00 | 4,701.50 | 4,701.50 | 1,168,195 |
| 17 de nov. de 2021 | 4,696.50 | 4,701.00 | 4,679.25 | 4,686.25 | 4,686.25 | 1,056,696 |
| 16 de nov. de 2021 | 4,680.75 | 4,709.75 | 4,670.75 | 4,696.00 | 4,696.00 | 1,043,587 |
| 15 de nov. de 2021 | 4,684.75 | 4,697.50 | 4,667.00 | 4,679.00 | 4,679.00 | 1,047,123 |
| 12 de nov. de 2021 | 4,647.00 | 4,685.50 | 4,643.75 | 4,678.25 | 4,678.25 | 1,155,591 |
| 11 de nov. de 2021 | 4,645.00 | 4,661.50 | 4,638.00 | 4,643.00 | 4,643.00 | 936,857 |
| 10 de nov. de 2021 | 4,674.75 | 4,680.25 | 4,625.25 | 4,642.00 | 4,642.00 | 1,639,098 |
| 09 de nov. de 2021 | 4,690.75 | 4,700.50 | 4,663.25 | 4,678.25 | 4,678.25 | 1,289,857 |
| 08 de nov. de 2021 | 4,678.50 | 4,707.00 | 4,676.25 | 4,694.00 | 4,694.00 | 1,000,404 |
| 04 de nov. de 2021 | 4,671.75 | 4,711.75 | 4,667.50 | 4,690.25 | 4,690.25 | 1,459,142 |
| 03 de nov. de 2021 | 4,651.50 | 4,676.25 | 4,650.75 | 4,673.25 | 4,673.25 | 1,169,886 |
| 02 de nov. de 2021 | 4,621.25 | 4,657.00 | 4,613.00 | 4,652.25 | 4,652.25 | 1,074,650 |
| 01 de nov. de 2021 | 4,605.75 | 4,627.00 | 4,593.25 | 4,623.50 | 4,623.50 | 980,833 |
| 31 de oct. de 2021 | 4,608.00 | 4,619.50 | 4,586.50 | 4,605.75 | 4,605.75 | 1,071,118 |
| 28 de oct. de 2021 | 4,577.00 | 4,603.50 | 4,559.25 | 4,597.00 | 4,597.00 | 1,418,280 |
| 27 de oct. de 2021 | 4,548.75 | 4,589.75 | 4,545.25 | 4,587.50 | 4,587.50 | 1,195,785 |
| 26 de oct. de 2021 | 4,563.75 | 4,576.75 | 4,543.75 | 4,544.50 | 4,544.50 | 1,263,181 |
| 25 de oct. de 2021 | 4,564.75 | 4,590.00 | 4,560.75 | 4,565.25 | 4,565.25 | 1,257,346 |
| 24 de oct. de 2021 | 4,528.75 | 4,566.25 | 4,522.50 | 4,558.00 | 4,558.00 | 1,031,431 |
| 21 de oct. de 2021 | 4,530.00 | 4,551.50 | 4,515.25 | 4,536.50 | 4,536.50 | 1,315,668 |
| 20 de oct. de 2021 | 4,525.00 | 4,543.25 | 4,510.25 | 4,541.75 | 4,541.75 | 938,565 |
| 19 de oct. de 2021 | 4,516.00 | 4,532.25 | 4,504.00 | 4,528.00 | 4,528.00 | 1,006,857 |
| 18 de oct. de 2021 | 4,475.75 | 4,517.50 | 4,471.75 | 4,511.25 | 4,511.25 | 1,018,177 |
| 17 de oct. de 2021 | 4,465.50 | 4,479.75 | 4,436.25 | 4,477.50 | 4,477.50 | 1,095,216 |
| 14 de oct. de 2021 | 4,433.00 | 4,467.50 | 4,426.25 | 4,462.50 | 4,462.50 | 1,185,108 |
| 13 de oct. de 2021 | 4,354.75 | 4,437.25 | 4,354.00 | 4,429.00 | 4,429.00 | 1,264,458 |
| 12 de oct. de 2021 | 4,327.50 | 4,364.75 | 4,318.75 | 4,355.00 | 4,355.00 | 1,372,482 |
| 11 de oct. de 2021 | 4,347.75 | 4,365.00 | 4,317.25 | 4,340.75 | 4,340.75 | 1,295,686 |
| 10 de oct. de 2021 | 4,381.00 | 4,407.50 | 4,344.00 | 4,351.00 | 4,351.00 | 1,245,705 |
| 07 de oct. de 2021 | 4,390.50 | 4,407.75 | 4,376.25 | 4,382.25 | 4,382.25 | 1,428,160 |
| 06 de oct. de 2021 | 4,355.25 | 4,421.50 | 4,355.00 | 4,390.00 | 4,390.00 | 1,406,808 |
| 05 de oct. de 2021 | 4,334.00 | 4,357.50 | 4,273.75 | 4,354.00 | 4,354.00 | 2,202,805 |
| 04 de oct. de 2021 | 4,295.75 | 4,359.75 | 4,269.00 | 4,334.00 | 4,334.00 | 1,650,217 |
| 03 de oct. de 2021 | 4,349.00 | 4,362.00 | 4,267.50 | 4,291.25 | 4,291.25 | 2,135,338 |
| 30 de sep. de 2021 | 4,301.00 | 4,365.75 | 4,260.00 | 4,343.75 | 4,343.75 | 2,269,695 |
| 29 de sep. de 2021 | 4,360.00 | 4,389.00 | 4,294.25 | 4,297.75 | 4,297.75 | 2,373,423 |
| 28 de sep. de 2021 | 4,347.50 | 4,378.75 | 4,344.25 | 4,349.75 | 4,349.75 | 1,815,726 |
| 27 de sep. de 2021 | 4,429.75 | 4,442.00 | 4,334.75 | 4,343.50 | 4,343.50 | 2,307,037 |
| 26 de sep. de 2021 | 4,446.00 | 4,472.00 | 4,425.00 | 4,433.00 | 4,433.00 | 1,306,188 |
| 23 de sep. de 2021 | 4,439.00 | 4,453.00 | 4,410.75 | 4,445.75 | 4,445.75 | 1,182,037 |
| 22 de sep. de 2021 | 4,386.00 | 4,455.00 | 4,385.75 | 4,438.00 | 4,438.00 | 1,447,395 |
| 21 de sep. de 2021 | 4,336.50 | 4,406.50 | 4,321.25 | 4,384.00 | 4,384.00 | 1,767,853 |
| 20 de sep. de 2021 | 4,342.50 | 4,395.75 | 4,329.25 | 4,343.25 | 4,343.25 | 1,941,006 |
| 19 de sep. de 2021 | 4,411.75 | 4,418.00 | 4,293.75 | 4,348.25 | 4,348.25 | 2,711,340 |
| 16 de sep. de 2021 | 4,471.00 | 4,482.50 | 4,459.00 | 4,464.33 | 4,464.33 | 1,968,041 |
| 15 de sep. de 2021 | 4,486.00 | 4,487.50 | 4,443.00 | 4,474.25 | 4,474.25 | 268,026 |
| 14 de sep. de 2021 | 4,446.75 | 4,487.50 | 4,437.50 | 4,481.75 | 4,481.75 | 518,985 |
| 13 de sep. de 2021 | 4,475.50 | 4,489.50 | 4,435.00 | 4,444.50 | 4,444.50 | 893,788 |
| 12 de sep. de 2021 | 4,461.00 | 4,492.75 | 4,444.75 | 4,469.00 | 4,469.00 | 1,534,719 |
| 09 de sep. de 2021 | 4,491.25 | 4,518.25 | 4,456.50 | 4,458.25 | 4,458.25 | 1,721,413 |
| 08 de sep. de 2021 | 4,511.00 | 4,529.50 | 4,485.50 | 4,492.25 | 4,492.25 | 1,696,301 |
| 07 de sep. de 2021 | 4,517.50 | 4,524.75 | 4,492.00 | 4,512.50 | 4,512.50 | 1,606,757 |
| 06 de sep. de 2021 | 4,533.00 | 4,548.00 | 4,510.75 | 4,519.25 | 4,519.25 | 1,277,938 |
| 02 de sep. de 2021 | 4,536.75 | 4,549.50 | 4,519.25 | 4,534.50 | 4,534.50 | 1,156,146 |
| 01 de sep. de 2021 | 4,522.50 | 4,544.00 | 4,516.00 | 4,535.25 | 4,535.25 | 1,016,806 |
| 31 de ago. de 2021 | 4,527.75 | 4,540.00 | 4,519.25 | 4,521.25 | 4,521.25 | 1,061,414 |
| 30 de ago. de 2021 | 4,529.50 | 4,542.25 | 4,512.50 | 4,520.50 | 4,520.50 | 1,378,199 |
| 29 de ago. de 2021 | 4,508.75 | 4,534.50 | 4,500.75 | 4,525.25 | 4,525.25 | 975,807 |
| 26 de ago. de 2021 | 4,470.00 | 4,510.00 | 4,462.25 | 4,505.50 | 4,505.50 | 1,216,414 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
