U.S. markets open in 7 hours 26 minutes

E-Mini S&P 500 Sep 24 (ESU24.CME)

CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5,101.00-3.00 (-0.06%)
A partir del 01:30AM EDT. Mercado abierto.
Periodo de tiempo:
23 abr 2023 - 23 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20245,107.505,107.505,095.505,101.005,101.0065
22 abr 20245,073.005,133.005,063.255,104.005,104.003,553
19 abr 20245,103.005,113.005,020.005,059.755,059.753,553
18 abr 20245,122.755,151.505,094.505,105.755,105.752,717
17 abr 20245,154.255,177.005,104.255,119.505,119.502,201
16 abr 20245,162.005,179.005,136.005,149.755,149.752,122
15 abr 20245,226.005,271.005,152.755,161.255,161.254,330
12 abr 20245,306.005,306.505,208.505,225.505,225.503,006
11 abr 20245,257.005,316.005,233.005,302.005,302.001,934
10 abr 20245,320.255,338.755,237.005,266.755,266.752,590
09 abr 20245,317.005,330.505,267.755,318.255,318.251,313
08 abr 20245,323.755,326.005,296.755,311.505,311.50569
05 abr 20245,260.005,330.005,249.255,311.005,311.002,688
04 abr 20245,327.005,366.505,249.005,254.005,254.002,471
03 abr 20245,320.005,338.505,305.005,324.255,324.251,408
02 abr 20245,348.755,354.005,293.755,318.505,318.501,364
01 abr 20245,373.255,390.755,343.005,353.755,353.751,777
28 mar 20245,363.755,379.005,359.755,367.005,367.001,112
27 mar 20245,333.005,370.255,328.255,366.005,366.001,431
26 mar 20245,340.755,357.005,321.005,322.505,322.50859
25 mar 20245,348.505,351.505,331.255,335.505,335.50618
22 mar 20245,363.005,368.255,346.005,350.505,350.501,871
21 mar 20245,354.255,380.005,351.505,360.505,360.502,001
20 mar 20245,297.505,353.505,291.005,344.005,344.002,868
19 mar 20245,274.255,300.505,244.005,299.255,299.251,307
18 mar 20245,241.505,297.255,238.505,272.505,272.501,367
15 mar 20245,270.505,285.255,224.005,239.255,239.253,815
14 mar 20245,293.005,309.505,247.755,274.005,274.00971
13 mar 20245,298.255,302.505,277.255,289.005,289.004,545
12 mar 20245,248.755,301.255,233.005,297.255,297.25809
11 mar 20245,239.755,247.255,212.005,240.505,240.50656
08 mar 20245,276.255,310.255,240.755,247.255,247.25785
07 mar 20245,224.255,285.505,210.005,280.005,280.00893
06 mar 20245,203.005,250.005,200.005,228.505,228.50617
05 mar 20245,248.005,248.255,179.755,201.505,201.50285
04 mar 20245,261.255,274.005,253.755,255.755,255.75602
01 mar 20245,218.755,265.255,211.005,262.505,262.50350
29 feb 20245,188.005,230.005,179.505,220.255,220.25194
28 feb 20245,188.505,200.755,183.005,196.255,196.2585
27 feb 20245,191.005,205.755,191.005,205.505,205.50342
26 feb 20245,207.505,221.755,195.755,195.755,195.7547
23 feb 20245,210.505,237.755,208.505,217.005,217.00338
22 feb 20245,132.005,220.255,129.005,213.005,213.00322
21 feb 20245,099.255,133.005,075.255,107.005,107.0035
20 feb 20245,135.005,140.005,087.005,101.755,101.75233
16 feb 20245,155.005,168.505,126.005,131.255,131.25350
15 feb 20245,126.505,161.005,125.505,157.755,157.75524
14 feb 20245,092.005,129.005,092.005,128.255,128.25123
13 feb 20245,144.255,144.255,050.005,081.005,081.00331
12 feb 20245,149.505,175.255,149.505,150.255,150.2541
09 feb 20245,126.255,153.755,126.255,152.505,152.50113
08 feb 20245,118.505,125.255,111.005,125.255,125.25111
07 feb 20245,080.755,124.005,077.005,122.005,122.00117
06 feb 20245,067.505,082.755,061.755,080.505,080.5040
05 feb 20245,081.005,083.005,045.005,068.505,068.50562
02 feb 20245,058.505,100.005,040.005,086.255,086.25205
01 feb 20244,982.755,029.004,975.505,029.005,029.00193
31 ene 20245,035.005,035.004,970.754,970.754,970.75220
30 ene 20245,055.255,059.255,046.505,055.255,055.25177
29 ene 20245,009.005,057.755,009.005,057.755,057.75895
26 ene 20245,006.255,037.755,004.755,019.505,019.50117
25 ene 20245,020.005,027.255,009.505,026.255,026.25493
24 ene 20245,007.755,034.004,999.005,001.255,001.25320
23 ene 20244,992.254,999.504,984.004,997.504,997.50108
22 ene 20244,974.005,000.004,974.004,983.254,983.2559
19 ene 20244,928.504,974.504,915.004,970.254,970.25636
18 ene 20244,881.754,909.254,880.004,909.254,909.25200
17 ene 20244,870.004,875.004,846.504,866.004,866.0024
16 ene 20244,901.504,907.004,877.004,893.754,893.7527
12 ene 20244,927.504,927.504,909.754,909.754,909.754
11 ene 20244,933.254,934.004,872.004,910.504,910.5031
10 ene 20244,900.004,924.004,900.004,917.004,917.009
09 ene 20244,893.254,893.254,875.504,889.004,889.006
08 ene 20244,819.004,897.504,819.004,897.504,897.506
05 ene 20244,835.004,853.004,829.504,829.504,829.504
04 ene 20244,825.004,826.004,825.004,825.254,825.253
03 ene 20244,845.004,862.254,840.754,840.754,840.753
02 ene 20244,890.004,890.004,862.004,880.754,880.7582
29 dic 20234,930.004,930.004,907.004,913.004,913.0029
28 dic 20234,932.004,933.004,923.754,926.504,926.5038
27 dic 20234,916.504,927.504,913.254,927.504,927.506
26 dic 20234,901.504,925.004,901.504,918.254,918.257
22 dic 20234,887.004,911.004,882.004,898.004,898.005
21 dic 20234,872.254,890.004,856.004,890.004,890.0018
20 dic 20234,920.254,920.254,842.754,842.754,842.7567
19 dic 20234,891.254,916.254,891.254,916.254,916.2513
18 dic 20234,876.754,891.504,876.754,889.004,889.008
15 dic 20234,878.004,879.004,863.004,863.754,863.7516
14 dic 20234,853.504,867.754,853.504,867.754,867.7533
13 dic 20234,793.254,859.004,793.254,854.254,854.2529
12 dic 20234,772.004,794.504,772.004,794.504,794.5052
11 dic 20234,765.254,775.004,765.254,775.004,775.00226
08 dic 20234,750.004,759.754,750.004,756.504,756.5067
07 dic 20234,733.504,733.504,733.504,733.504,733.50-
06 dic 20234,705.254,705.254,698.754,698.754,698.7522
05 dic 20234,717.754,717.754,717.754,717.754,717.7584
04 dic 20234,724.504,724.504,719.504,720.004,720.004
01 dic 20234,720.254,744.004,720.254,744.004,744.0065
30 nov 20234,715.504,721.754,705.254,721.754,721.759
29 nov 20234,713.004,713.004,700.004,703.504,703.5013
*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...