E-Mini S&P 500 Sep 24 (ESU24.CME)
CME - CME Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:59PM EDT
Periodo de tiempo:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 5,446.00 | 5,528.25 | 5,445.25 | 5,499.00 | 5,499.00 | 2,888,086 |
| 25 jul 2024 | 5,482.50 | 5,533.25 | 5,432.50 | 5,441.25 | 5,441.25 | 2,888,086 |
| 24 jul 2024 | 5,585.00 | 5,585.00 | 5,462.00 | 5,472.00 | 5,472.00 | 2,178,690 |
| 23 jul 2024 | 5,607.75 | 5,629.75 | 5,587.75 | 5,599.25 | 5,599.25 | 1,385,653 |
| 22 jul 2024 | 5,564.50 | 5,616.00 | 5,553.50 | 5,610.75 | 5,610.75 | 1,671,918 |
| 19 jul 2024 | 5,602.50 | 5,607.50 | 5,542.00 | 5,553.75 | 5,553.75 | 2,106,581 |
| 18 jul 2024 | 5,644.00 | 5,664.00 | 5,570.25 | 5,594.50 | 5,594.50 | 2,528,379 |
| 17 jul 2024 | 5,715.00 | 5,717.75 | 5,631.75 | 5,639.00 | 5,639.00 | 2,059,862 |
| 16 jul 2024 | 5,688.75 | 5,721.25 | 5,673.00 | 5,717.25 | 5,717.25 | 1,485,113 |
| 15 jul 2024 | 5,681.00 | 5,718.75 | 5,665.50 | 5,683.00 | 5,683.00 | 1,701,349 |
| 12 jul 2024 | 5,638.50 | 5,708.25 | 5,621.25 | 5,664.75 | 5,664.75 | 1,684,437 |
| 11 jul 2024 | 5,684.25 | 5,707.75 | 5,630.00 | 5,639.75 | 5,639.75 | 1,970,766 |
| 10 jul 2024 | 5,631.75 | 5,690.50 | 5,630.75 | 5,688.00 | 5,688.00 | 1,200,224 |
| 09 jul 2024 | 5,627.75 | 5,645.75 | 5,626.25 | 5,631.25 | 5,631.25 | 1,063,568 |
| 08 jul 2024 | 5,612.00 | 5,637.50 | 5,610.75 | 5,625.25 | 5,625.25 | 981,186 |
| 05 jul 2024 | 5,591.00 | 5,626.00 | 5,585.00 | 5,621.50 | 5,621.50 | 1,233,173 |
| 03 jul 2024 | 5,563.75 | 5,595.75 | 5,559.75 | 5,590.25 | 5,590.25 | 808,966 |
| 02 jul 2024 | 5,533.50 | 5,569.75 | 5,502.75 | 5,568.75 | 5,568.75 | 1,315,097 |
| 01 jul 2024 | 5,534.25 | 5,541.00 | 5,504.50 | 5,533.75 | 5,533.75 | 1,432,355 |
| 28 jun 2024 | 5,548.25 | 5,585.00 | 5,510.75 | 5,521.50 | 5,521.50 | 1,855,777 |
| 27 jun 2024 | 5,533.00 | 5,555.00 | 5,515.75 | 5,546.00 | 5,546.00 | 1,257,121 |
| 26 jun 2024 | 5,535.00 | 5,551.75 | 5,516.25 | 5,543.50 | 5,543.50 | 1,197,372 |
| 25 jun 2024 | 5,516.00 | 5,539.75 | 5,511.00 | 5,537.00 | 5,537.00 | 1,141,183 |
| 24 jun 2024 | 5,538.50 | 5,558.50 | 5,510.25 | 5,517.00 | 5,517.00 | 1,410,359 |
| 21 jun 2024 | 5,545.00 | 5,550.75 | 5,519.00 | 5,534.25 | 5,534.25 | 1,392,213 |
| 20 jun 2024 | 5,561.75 | 5,588.00 | 5,525.50 | 5,544.50 | 5,544.50 | 1,811,776 |
| 18 jun 2024 | 5,548.00 | 5,562.75 | 5,541.50 | 5,559.75 | 5,559.75 | 1,561,429 |
| 17 jun 2024 | 5,500.00 | 5,561.00 | 5,489.75 | 5,546.25 | 5,546.25 | 2,126,072 |
| 14 jun 2024 | 5,500.75 | 5,507.75 | 5,462.50 | 5,502.25 | 5,502.25 | 1,064,929 |
| 13 jun 2024 | 5,501.75 | 5,517.75 | 5,473.00 | 5,503.50 | 5,503.50 | 521,134 |
| 12 jun 2024 | 5,447.50 | 5,519.50 | 5,444.75 | 5,492.50 | 5,492.50 | 152,005 |
| 11 jun 2024 | 5,434.00 | 5,450.25 | 5,398.75 | 5,448.25 | 5,448.25 | 58,472 |
| 10 jun 2024 | 5,412.50 | 5,439.50 | 5,402.25 | 5,435.25 | 5,435.25 | 30,707 |
| 07 jun 2024 | 5,426.25 | 5,449.25 | 5,392.75 | 5,419.50 | 5,419.50 | 29,166 |
| 06 jun 2024 | 5,431.75 | 5,436.75 | 5,408.75 | 5,427.25 | 5,427.25 | 24,997 |
| 05 jun 2024 | 5,366.25 | 5,431.25 | 5,365.50 | 5,429.50 | 5,429.50 | 22,603 |
| 04 jun 2024 | 5,362.00 | 5,374.50 | 5,324.25 | 5,366.50 | 5,366.50 | 20,754 |
| 03 jun 2024 | 5,359.25 | 5,376.00 | 5,309.00 | 5,359.75 | 5,359.75 | 10,204 |
| 31 may 2024 | 5,311.50 | 5,368.25 | 5,267.75 | 5,357.75 | 5,357.75 | 18,421 |
| 30 may 2024 | 5,334.25 | 5,338.75 | 5,299.75 | 5,314.75 | 5,314.75 | 14,331 |
| 29 may 2024 | 5,382.50 | 5,384.00 | 5,330.00 | 5,345.75 | 5,345.75 | 16,761 |
| 28 may 2024 | 5,384.75 | 5,400.75 | 5,359.75 | 5,386.75 | 5,386.75 | 8,641 |
| 24 may 2024 | 5,350.00 | 5,391.00 | 5,348.00 | 5,383.75 | 5,383.75 | 8,044 |
| 23 may 2024 | 5,403.00 | 5,430.75 | 5,335.50 | 5,347.00 | 5,347.00 | 9,976 |
| 22 may 2024 | 5,407.75 | 5,411.25 | 5,370.00 | 5,390.25 | 5,390.25 | 10,124 |
| 21 may 2024 | 5,393.00 | 5,409.50 | 5,385.00 | 5,407.50 | 5,407.50 | 6,220 |
| 20 may 2024 | 5,392.00 | 5,409.75 | 5,385.25 | 5,393.50 | 5,393.50 | 3,405 |
| 17 may 2024 | 5,381.50 | 5,389.75 | 5,367.00 | 5,388.50 | 5,388.50 | 2,014 |
| 16 may 2024 | 5,391.00 | 5,410.50 | 5,376.25 | 5,381.50 | 5,381.50 | 2,705 |
| 15 may 2024 | 5,327.50 | 5,397.25 | 5,324.50 | 5,394.00 | 5,394.00 | 4,007 |
| 14 may 2024 | 5,301.75 | 5,334.00 | 5,279.00 | 5,329.25 | 5,329.25 | 2,233 |
| 13 may 2024 | 5,300.50 | 5,322.75 | 5,292.75 | 5,305.00 | 5,305.00 | 1,127 |
| 10 may 2024 | 5,302.75 | 5,322.75 | 5,293.00 | 5,305.50 | 5,305.50 | 2,161 |
| 09 may 2024 | 5,268.75 | 5,303.25 | 5,255.75 | 5,298.00 | 5,298.00 | 872 |
| 08 may 2024 | 5,269.25 | 5,276.25 | 5,246.75 | 5,271.25 | 5,271.25 | 799 |
| 07 may 2024 | 5,263.75 | 5,285.00 | 5,261.50 | 5,272.25 | 5,272.25 | 1,347 |
| 06 may 2024 | 5,223.25 | 5,265.50 | 5,213.25 | 5,264.75 | 5,264.75 | 1,380 |
| 03 may 2024 | 5,164.00 | 5,226.25 | 5,155.75 | 5,212.00 | 5,212.00 | 4,462 |
| 02 may 2024 | 5,112.75 | 5,169.00 | 5,092.00 | 5,148.00 | 5,148.00 | 2,948 |
| 01 may 2024 | 5,109.25 | 5,181.75 | 5,095.00 | 5,102.75 | 5,102.75 | 3,019 |
| 30 abr 2024 | 5,203.25 | 5,203.25 | 5,108.50 | 5,124.00 | 5,124.00 | 2,324 |
| 29 abr 2024 | 5,195.50 | 5,212.00 | 5,178.50 | 5,204.50 | 5,204.50 | 1,201 |
| 26 abr 2024 | 5,183.75 | 5,204.00 | 5,163.00 | 5,189.25 | 5,189.25 | 2,769 |
| 25 abr 2024 | 5,129.75 | 5,190.00 | 5,078.75 | 5,139.75 | 5,139.75 | 4,055 |
| 24 abr 2024 | 5,171.00 | 5,187.00 | 5,130.00 | 5,165.00 | 5,165.00 | 3,121 |
| 23 abr 2024 | 5,107.50 | 5,170.00 | 5,095.50 | 5,163.75 | 5,163.75 | 1,306 |
| 22 abr 2024 | 5,073.00 | 5,133.00 | 5,063.25 | 5,104.00 | 5,104.00 | 3,208 |
| 19 abr 2024 | 5,103.00 | 5,113.00 | 5,020.00 | 5,059.75 | 5,059.75 | 3,553 |
| 18 abr 2024 | 5,122.75 | 5,151.50 | 5,094.50 | 5,105.75 | 5,105.75 | 2,717 |
| 17 abr 2024 | 5,154.25 | 5,177.00 | 5,104.25 | 5,119.50 | 5,119.50 | 2,201 |
| 16 abr 2024 | 5,162.00 | 5,179.00 | 5,136.00 | 5,149.75 | 5,149.75 | 2,122 |
| 15 abr 2024 | 5,226.00 | 5,271.00 | 5,152.75 | 5,161.25 | 5,161.25 | 4,330 |
| 12 abr 2024 | 5,306.00 | 5,306.50 | 5,208.50 | 5,225.50 | 5,225.50 | 3,006 |
| 11 abr 2024 | 5,257.00 | 5,316.00 | 5,233.00 | 5,302.00 | 5,302.00 | 1,934 |
| 10 abr 2024 | 5,320.25 | 5,338.75 | 5,237.00 | 5,266.75 | 5,266.75 | 2,590 |
| 09 abr 2024 | 5,317.00 | 5,330.50 | 5,267.75 | 5,318.25 | 5,318.25 | 1,313 |
| 08 abr 2024 | 5,323.75 | 5,326.00 | 5,296.75 | 5,311.50 | 5,311.50 | 569 |
| 05 abr 2024 | 5,260.00 | 5,330.00 | 5,249.25 | 5,311.00 | 5,311.00 | 2,688 |
| 04 abr 2024 | 5,327.00 | 5,366.50 | 5,249.00 | 5,254.00 | 5,254.00 | 2,471 |
| 03 abr 2024 | 5,320.00 | 5,338.50 | 5,305.00 | 5,324.25 | 5,324.25 | 1,408 |
| 02 abr 2024 | 5,348.75 | 5,354.00 | 5,293.75 | 5,318.50 | 5,318.50 | 1,364 |
| 01 abr 2024 | 5,373.25 | 5,390.75 | 5,343.00 | 5,353.75 | 5,353.75 | 1,777 |
| 28 mar 2024 | 5,363.75 | 5,379.00 | 5,359.75 | 5,367.00 | 5,367.00 | 1,112 |
| 27 mar 2024 | 5,333.00 | 5,370.25 | 5,328.25 | 5,366.00 | 5,366.00 | 1,431 |
| 26 mar 2024 | 5,340.75 | 5,357.00 | 5,321.00 | 5,322.50 | 5,322.50 | 859 |
| 25 mar 2024 | 5,348.50 | 5,351.50 | 5,331.25 | 5,335.50 | 5,335.50 | 618 |
| 22 mar 2024 | 5,363.00 | 5,368.25 | 5,346.00 | 5,350.50 | 5,350.50 | 1,871 |
| 21 mar 2024 | 5,354.25 | 5,380.00 | 5,351.50 | 5,360.50 | 5,360.50 | 2,001 |
| 20 mar 2024 | 5,297.50 | 5,353.50 | 5,291.00 | 5,344.00 | 5,344.00 | 2,868 |
| 19 mar 2024 | 5,274.25 | 5,300.50 | 5,244.00 | 5,299.25 | 5,299.25 | 1,307 |
| 18 mar 2024 | 5,241.50 | 5,297.25 | 5,238.50 | 5,272.50 | 5,272.50 | 1,367 |
| 15 mar 2024 | 5,270.50 | 5,285.25 | 5,224.00 | 5,239.25 | 5,239.25 | 3,815 |
| 14 mar 2024 | 5,293.00 | 5,309.50 | 5,247.75 | 5,274.00 | 5,274.00 | 971 |
| 13 mar 2024 | 5,298.25 | 5,302.50 | 5,277.25 | 5,289.00 | 5,289.00 | 4,545 |
| 12 mar 2024 | 5,248.75 | 5,301.25 | 5,233.00 | 5,297.25 | 5,297.25 | 809 |
| 11 mar 2024 | 5,239.75 | 5,247.25 | 5,212.00 | 5,240.50 | 5,240.50 | 656 |
| 08 mar 2024 | 5,276.25 | 5,310.25 | 5,240.75 | 5,247.25 | 5,247.25 | 785 |
| 07 mar 2024 | 5,224.25 | 5,285.50 | 5,210.00 | 5,280.00 | 5,280.00 | 893 |
| 06 mar 2024 | 5,203.00 | 5,250.00 | 5,200.00 | 5,228.50 | 5,228.50 | 617 |
| 05 mar 2024 | 5,248.00 | 5,248.25 | 5,179.75 | 5,201.50 | 5,201.50 | 285 |
| *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.