E-Mini S&P 500 Jun 24 (ESM24.CME)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 06:46PM EDT. Mercado abierto.
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 5,110.25 | 5,118.00 | 5,104.00 | 5,105.50 | 5,105.50 | 14,655 |
| 01 may 2024 | 5,050.00 | 5,126.75 | 5,037.75 | 5,046.50 | 5,046.50 | 1,675,335 |
| 30 abr 2024 | 5,148.50 | 5,148.50 | 5,051.00 | 5,067.00 | 5,067.00 | 1,675,335 |
| 29 abr 2024 | 5,140.25 | 5,154.25 | 5,118.75 | 5,147.00 | 5,147.00 | 1,163,440 |
| 26 abr 2024 | 5,132.00 | 5,146.50 | 5,104.50 | 5,131.50 | 5,131.50 | 1,455,855 |
| 25 abr 2024 | 5,070.00 | 5,132.75 | 5,022.25 | 5,082.25 | 5,082.25 | 1,887,635 |
| 24 abr 2024 | 5,115.25 | 5,128.75 | 5,072.25 | 5,107.50 | 5,107.50 | 1,512,469 |
| 23 abr 2024 | 5,051.00 | 5,113.50 | 5,037.75 | 5,106.50 | 5,106.50 | 1,357,493 |
| 22 abr 2024 | 5,014.25 | 5,076.75 | 5,006.00 | 5,047.50 | 5,047.50 | 1,584,393 |
| 19 abr 2024 | 5,047.25 | 5,058.00 | 4,963.50 | 5,003.75 | 5,003.75 | 2,357,143 |
| 18 abr 2024 | 5,063.00 | 5,095.25 | 5,038.50 | 5,049.00 | 5,049.00 | 1,701,401 |
| 17 abr 2024 | 5,096.25 | 5,120.50 | 5,047.00 | 5,062.25 | 5,062.25 | 1,928,645 |
| 16 abr 2024 | 5,101.25 | 5,123.25 | 5,078.75 | 5,092.50 | 5,092.50 | 2,098,015 |
| 15 abr 2024 | 5,166.50 | 5,213.25 | 5,094.00 | 5,104.00 | 5,104.00 | 2,226,105 |
| 12 abr 2024 | 5,244.00 | 5,248.75 | 5,150.00 | 5,167.50 | 5,167.50 | 2,005,106 |
| 11 abr 2024 | 5,202.00 | 5,257.50 | 5,173.50 | 5,243.25 | 5,243.25 | 1,762,470 |
| 10 abr 2024 | 5,264.25 | 5,285.00 | 5,176.50 | 5,207.75 | 5,207.75 | 2,369,864 |
| 09 abr 2024 | 5,258.00 | 5,274.25 | 5,208.25 | 5,260.25 | 5,260.25 | 1,651,973 |
| 08 abr 2024 | 5,263.25 | 5,269.25 | 5,236.50 | 5,253.25 | 5,253.25 | 1,167,648 |
| 05 abr 2024 | 5,199.75 | 5,272.50 | 5,191.50 | 5,253.00 | 5,253.00 | 1,908,306 |
| 04 abr 2024 | 5,270.75 | 5,308.50 | 5,192.50 | 5,197.25 | 5,197.25 | 1,941,274 |
| 03 abr 2024 | 5,262.50 | 5,280.75 | 5,244.50 | 5,266.50 | 5,266.50 | 1,402,981 |
| 02 abr 2024 | 5,294.50 | 5,296.00 | 5,235.00 | 5,260.50 | 5,260.50 | 1,426,691 |
| 01 abr 2024 | 5,314.25 | 5,333.50 | 5,282.25 | 5,295.25 | 5,295.25 | 1,125,234 |
| 28 mar 2024 | 5,308.00 | 5,321.00 | 5,301.00 | 5,308.50 | 5,308.50 | 1,317,836 |
| 27 mar 2024 | 5,273.25 | 5,313.75 | 5,270.75 | 5,308.25 | 5,308.25 | 1,487,671 |
| 26 mar 2024 | 5,280.75 | 5,300.50 | 5,263.00 | 5,265.25 | 5,265.25 | 1,092,706 |
| 25 mar 2024 | 5,290.50 | 5,295.00 | 5,272.50 | 5,278.25 | 5,278.25 | 920,608 |
| 22 mar 2024 | 5,306.75 | 5,311.75 | 5,287.75 | 5,293.25 | 5,293.25 | 1,162,606 |
| 21 mar 2024 | 5,294.75 | 5,322.75 | 5,293.50 | 5,302.50 | 5,302.50 | 1,326,994 |
| 20 mar 2024 | 5,239.75 | 5,297.75 | 5,233.00 | 5,286.75 | 5,286.75 | 1,404,974 |
| 19 mar 2024 | 5,215.25 | 5,244.75 | 5,186.00 | 5,241.75 | 5,241.75 | 1,440,289 |
| 18 mar 2024 | 5,185.75 | 5,240.25 | 5,181.75 | 5,214.75 | 5,214.75 | 1,377,276 |
| 15 mar 2024 | 5,216.00 | 5,230.75 | 5,167.75 | 5,182.75 | 5,182.75 | 1,927,775 |
| 14 mar 2024 | 5,236.50 | 5,253.50 | 5,188.00 | 5,218.00 | 5,218.00 | 2,188,953 |
| 13 mar 2024 | 5,238.25 | 5,247.50 | 5,217.50 | 5,232.50 | 5,232.50 | 1,602,402 |
| 12 mar 2024 | 5,191.75 | 5,246.75 | 5,176.25 | 5,241.25 | 5,241.25 | 2,317,426 |
| 11 mar 2024 | 5,195.50 | 5,196.00 | 5,157.00 | 5,185.75 | 5,185.75 | 2,205,843 |
| 08 mar 2024 | 5,221.75 | 5,257.25 | 5,185.25 | 5,192.50 | 5,192.50 | 1,268,539 |
| 07 mar 2024 | 5,176.00 | 5,233.50 | 5,148.75 | 5,224.75 | 5,224.75 | 253,053 |
| 06 mar 2024 | 5,153.00 | 5,196.75 | 5,145.00 | 5,173.75 | 5,173.75 | 95,582 |
| 05 mar 2024 | 5,196.25 | 5,197.00 | 5,124.25 | 5,147.25 | 5,147.25 | 62,870 |
| 04 mar 2024 | 5,205.75 | 5,220.00 | 5,194.25 | 5,200.75 | 5,200.75 | 19,950 |
| 01 mar 2024 | 5,163.50 | 5,211.00 | 5,150.50 | 5,208.00 | 5,208.00 | 18,556 |
| 29 feb 2024 | 5,132.25 | 5,175.75 | 5,121.00 | 5,165.25 | 5,165.25 | 18,296 |
| 28 feb 2024 | 5,150.50 | 5,152.25 | 5,124.50 | 5,142.00 | 5,142.00 | 14,601 |
| 27 feb 2024 | 5,137.00 | 5,153.50 | 5,128.75 | 5,151.00 | 5,151.00 | 8,018 |
| 26 feb 2024 | 5,157.75 | 5,169.00 | 5,137.50 | 5,141.25 | 5,141.25 | 6,780 |
| 23 feb 2024 | 5,156.00 | 5,184.25 | 5,153.75 | 5,162.50 | 5,162.50 | 7,422 |
| 22 feb 2024 | 5,075.00 | 5,168.50 | 5,075.00 | 5,158.75 | 5,158.75 | 11,842 |
| 21 feb 2024 | 5,048.75 | 5,079.75 | 5,018.00 | 5,055.00 | 5,055.00 | 4,440 |
| 20 feb 2024 | 5,081.50 | 5,088.00 | 5,027.25 | 5,050.00 | 5,050.00 | 3,653 |
| 16 feb 2024 | 5,108.25 | 5,117.50 | 5,072.25 | 5,078.75 | 5,078.75 | 6,634 |
| 15 feb 2024 | 5,075.50 | 5,110.50 | 5,070.50 | 5,105.50 | 5,105.50 | 8,317 |
| 14 feb 2024 | 5,031.25 | 5,080.75 | 5,027.00 | 5,076.50 | 5,076.50 | 5,778 |
| 13 feb 2024 | 5,092.50 | 5,097.25 | 4,994.25 | 5,029.25 | 5,029.25 | 7,056 |
| 12 feb 2024 | 5,099.75 | 5,125.00 | 5,091.00 | 5,099.75 | 5,099.75 | 3,705 |
| 09 feb 2024 | 5,071.75 | 5,105.25 | 5,071.00 | 5,102.25 | 5,102.25 | 8,644 |
| 08 feb 2024 | 5,070.00 | 5,076.50 | 5,062.00 | 5,075.50 | 5,075.50 | 5,062 |
| 07 feb 2024 | 5,030.00 | 5,077.25 | 5,027.75 | 5,072.75 | 5,072.75 | 7,954 |
| 06 feb 2024 | 5,016.75 | 5,035.00 | 5,011.50 | 5,031.75 | 5,031.75 | 2,636 |
| 05 feb 2024 | 5,032.00 | 5,037.25 | 4,995.00 | 5,019.00 | 5,019.00 | 5,195 |
| 02 feb 2024 | 5,007.75 | 5,054.25 | 4,983.00 | 5,037.25 | 5,037.25 | 6,961 |
| 01 feb 2024 | 4,931.25 | 5,019.00 | 4,929.00 | 4,983.50 | 4,983.50 | 9,020 |
| 31 ene 2024 | 4,988.00 | 4,992.75 | 4,921.00 | 4,925.25 | 4,925.25 | 9,122 |
| 30 ene 2024 | 5,006.75 | 5,013.00 | 4,989.50 | 5,007.25 | 5,007.25 | 5,222 |
| 29 ene 2024 | 4,964.00 | 5,012.00 | 4,957.75 | 5,010.75 | 5,010.75 | 3,714 |
| 26 ene 2024 | 4,973.00 | 4,990.25 | 4,954.50 | 4,972.50 | 4,972.50 | 8,316 |
| 25 ene 2024 | 4,955.25 | 4,982.00 | 4,949.00 | 4,979.25 | 4,979.25 | 4,174 |
| 24 ene 2024 | 4,959.00 | 4,989.50 | 4,945.50 | 4,954.00 | 4,954.00 | 7,785 |
| 23 ene 2024 | 4,935.50 | 4,956.50 | 4,930.50 | 4,950.50 | 4,950.50 | 2,755 |
| 22 ene 2024 | 4,929.00 | 4,952.00 | 4,927.50 | 4,936.75 | 4,936.75 | 9,014 |
| 19 ene 2024 | 4,864.25 | 4,928.75 | 4,863.75 | 4,924.00 | 4,924.00 | 3,062 |
| 18 ene 2024 | 4,821.00 | 4,868.25 | 4,818.00 | 4,864.50 | 4,864.50 | 2,513 |
| 17 ene 2024 | 4,852.75 | 4,852.75 | 4,799.50 | 4,824.00 | 4,824.00 | 2,360 |
| 16 ene 2024 | 4,863.25 | 4,873.25 | 4,831.75 | 4,851.00 | 4,851.00 | 1,767 |
| 12 ene 2024 | 4,865.50 | 4,888.50 | 4,846.00 | 4,868.25 | 4,868.25 | 2,073 |
| 11 ene 2024 | 4,871.00 | 4,890.00 | 4,826.50 | 4,868.00 | 4,868.00 | 2,615 |
| 10 ene 2024 | 4,842.00 | 4,880.25 | 4,840.50 | 4,873.00 | 4,873.00 | 1,653 |
| 09 ene 2024 | 4,850.75 | 4,854.50 | 4,820.00 | 4,845.25 | 4,845.25 | 1,010 |
| 08 ene 2024 | 4,789.50 | 4,855.25 | 4,767.75 | 4,853.75 | 4,853.75 | 5,281 |
| 05 ene 2024 | 4,787.50 | 4,811.00 | 4,754.50 | 4,786.25 | 4,786.25 | 7,909 |
| 04 ene 2024 | 4,802.00 | 4,818.25 | 4,781.00 | 4,781.50 | 4,781.50 | 7,537 |
| 03 ene 2024 | 4,841.75 | 4,841.75 | 4,794.50 | 4,798.00 | 4,798.00 | 10,495 |
| 02 ene 2024 | 4,868.50 | 4,877.00 | 4,817.25 | 4,838.50 | 4,838.50 | 3,669 |
| 29 dic 2023 | 4,887.25 | 4,891.25 | 4,849.25 | 4,871.50 | 4,871.50 | 1,399 |
| 28 dic 2023 | 4,885.00 | 4,892.25 | 4,879.25 | 4,883.75 | 4,883.75 | 1,157 |
| 27 dic 2023 | 4,880.00 | 4,887.75 | 4,868.25 | 4,885.00 | 4,885.00 | 1,966 |
| 26 dic 2023 | 4,850.00 | 4,885.00 | 4,850.00 | 4,876.75 | 4,876.75 | 637 |
| 22 dic 2023 | 4,846.50 | 4,872.00 | 4,836.75 | 4,856.25 | 4,856.25 | 908 |
| 21 dic 2023 | 4,807.25 | 4,848.75 | 4,806.50 | 4,848.50 | 4,848.50 | 835 |
| 20 dic 2023 | 4,870.00 | 4,882.25 | 4,794.25 | 4,800.75 | 4,800.75 | 1,211 |
| 19 dic 2023 | 4,842.25 | 4,872.75 | 4,840.75 | 4,872.75 | 4,872.75 | 973 |
| 18 dic 2023 | 4,820.00 | 4,852.50 | 4,819.25 | 4,845.25 | 4,845.25 | 1,778 |
| 15 dic 2023 | 4,817.00 | 4,838.00 | 4,809.25 | 4,820.00 | 4,820.00 | 3,227 |
| 14 dic 2023 | 4,815.00 | 4,841.75 | 4,798.25 | 4,825.00 | 4,825.00 | 2,394 |
| 13 dic 2023 | 4,754.50 | 4,814.00 | 4,747.75 | 4,812.00 | 4,812.00 | 3,026 |
| 12 dic 2023 | 4,731.75 | 4,752.50 | 4,715.50 | 4,749.00 | 4,749.00 | 1,345 |
| 11 dic 2023 | 4,711.00 | 4,730.25 | 4,706.50 | 4,730.25 | 4,730.25 | 522 |
| 08 dic 2023 | 4,689.00 | 4,715.00 | 4,669.00 | 4,711.75 | 4,711.75 | 278 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.