U.S. markets closed

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

CME - CME Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
5,640.25+2.25 (+0.04%)
A partir del 04:58PM EDT. Mercado abierto.
Periodo de tiempo:
17 sept 2023 - 17 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 sept 20245,633.255,675.505,617.005,640.255,640.251,011,810
16 sept 20245,622.755,641.505,609.255,638.005,638.001,706,322
13 sept 20245,598.505,641.505,597.255,629.755,629.751,706,322
12 sept 20245,558.005,607.005,540.255,602.255,602.251,726,434
11 sept 20245,499.255,567.505,412.005,561.255,561.252,309,139
10 sept 20245,488.255,506.005,448.255,504.005,504.001,525,620
09 sept 20245,410.005,493.005,405.255,479.505,479.502,377,532
06 sept 20245,513.005,532.505,394.005,419.505,419.502,377,532
05 sept 20245,527.505,557.255,490.005,512.255,512.251,737,210
04 sept 20245,538.505,565.005,506.755,530.005,530.001,749,591
03 sept 20245,656.255,669.755,516.755,541.755,541.751,910,577
30 ago 20245,618.505,665.005,594.255,661.005,661.001,558,874
29 ago 20245,580.505,663.755,561.255,610.005,610.001,571,688
28 ago 20245,643.755,650.505,576.005,610.255,610.251,381,099
27 ago 20245,630.005,649.505,611.505,644.755,644.751,027,658
26 ago 20245,650.505,669.005,619.755,637.005,637.001,090,361
23 ago 20245,597.755,662.255,597.755,652.505,652.501,415,472
22 ago 20245,642.005,665.255,582.755,594.005,594.001,409,474
21 ago 20245,619.505,655.255,613.505,641.505,641.501,086,814
20 ago 20245,629.505,643.755,607.755,619.755,619.751,020,393
19 ago 20245,584.005,631.755,565.255,630.005,630.001,010,612
16 ago 20245,568.505,586.255,536.505,578.255,578.251,183,498
15 ago 20245,481.255,571.755,471.755,567.505,567.501,440,377
14 ago 20245,457.505,487.755,438.755,477.005,477.001,301,826
13 ago 20245,372.505,461.255,367.505,459.005,459.001,271,171
12 ago 20245,364.255,396.755,347.755,369.755,369.751,219,995
09 ago 20245,348.255,385.255,319.505,370.255,370.251,412,017
08 ago 20245,208.255,361.005,182.005,348.255,348.251,912,347
07 ago 20245,241.505,359.255,196.755,227.505,227.502,247,229
06 ago 20245,250.005,342.005,221.755,266.255,266.252,172,067
05 ago 20245,330.005,345.505,120.005,217.505,217.503,436,090
02 ago 20245,464.255,473.255,331.755,376.005,376.003,239,738
01 ago 20245,574.755,600.755,444.755,480.255,480.252,751,690
31 jul 20245,454.755,588.505,451.505,558.005,558.002,156,505
30 jul 20245,504.505,527.505,433.005,472.505,472.502,053,956
29 jul 20245,496.505,534.505,481.005,503.005,503.001,697,647
26 jul 20245,446.005,528.255,445.255,499.005,499.001,977,698
25 jul 20245,482.505,533.255,432.505,441.255,441.252,888,086
24 jul 20245,585.005,585.005,462.005,472.005,472.002,178,690
23 jul 20245,607.755,629.755,587.755,599.255,599.251,385,653
22 jul 20245,564.505,616.005,553.505,610.755,610.751,671,918
19 jul 20245,602.505,607.505,542.005,553.755,553.752,106,581
18 jul 20245,644.005,664.005,570.255,594.505,594.502,528,379
17 jul 20245,715.005,717.755,631.755,639.005,639.002,059,862
16 jul 20245,688.755,721.255,673.005,717.255,717.251,485,113
15 jul 20245,681.005,718.755,665.505,683.005,683.001,701,349
12 jul 20245,638.505,708.255,621.255,664.755,664.751,684,437
11 jul 20245,684.255,707.755,630.005,639.755,639.751,970,766
10 jul 20245,631.755,690.505,630.755,688.005,688.001,200,224
09 jul 20245,627.755,645.755,626.255,631.255,631.251,063,568
08 jul 20245,612.005,637.505,610.755,625.255,625.25981,186
05 jul 20245,591.005,626.005,585.005,621.505,621.501,233,173
03 jul 20245,563.755,595.755,559.755,590.255,590.25808,966
02 jul 20245,533.505,569.755,502.755,568.755,568.751,315,097
01 jul 20245,534.255,541.005,504.505,533.755,533.751,432,355
28 jun 20245,548.255,585.005,510.755,521.505,521.501,855,777
27 jun 20245,533.005,555.005,515.755,546.005,546.001,257,121
26 jun 20245,535.005,551.755,516.255,543.505,543.501,197,372
25 jun 20245,516.005,539.755,511.005,537.005,537.001,141,183
24 jun 20245,538.505,558.505,510.255,517.005,517.001,410,359
21 jun 20245,545.005,550.755,519.005,534.255,534.251,392,213
20 jun 20245,561.755,588.005,525.505,544.505,544.501,811,776
18 jun 20245,548.005,562.755,541.505,559.755,559.751,561,429
17 jun 20245,500.005,561.005,489.755,546.255,546.252,126,072
14 jun 20245,500.755,507.755,462.505,502.255,502.251,064,929
13 jun 20245,501.755,517.755,473.005,503.505,503.50521,134
12 jun 20245,447.505,519.505,444.755,492.505,492.50152,005
11 jun 20245,434.005,450.255,398.755,448.255,448.2558,472
10 jun 20245,412.505,439.505,402.255,435.255,435.2530,707
07 jun 20245,426.255,449.255,392.755,419.505,419.5029,166
06 jun 20245,431.755,436.755,408.755,427.255,427.2524,997
05 jun 20245,366.255,431.255,365.505,429.505,429.5022,603
04 jun 20245,362.005,374.505,324.255,366.505,366.5020,754
03 jun 20245,359.255,376.005,309.005,359.755,359.7510,204
31 may 20245,311.505,368.255,267.755,357.755,357.7518,421
30 may 20245,334.255,338.755,299.755,314.755,314.7514,331
29 may 20245,382.505,384.005,330.005,345.755,345.7516,761
28 may 20245,384.755,400.755,359.755,386.755,386.758,641
24 may 20245,350.005,391.005,348.005,383.755,383.758,044
23 may 20245,403.005,430.755,335.505,347.005,347.009,976
22 may 20245,407.755,411.255,370.005,390.255,390.2510,124
21 may 20245,393.005,409.505,385.005,407.505,407.506,220
20 may 20245,392.005,409.755,385.255,393.505,393.503,405
17 may 20245,381.505,389.755,367.005,388.505,388.502,014
16 may 20245,391.005,410.505,376.255,381.505,381.502,705
15 may 20245,327.505,397.255,324.505,394.005,394.004,007
14 may 20245,301.755,334.005,279.005,329.255,329.252,233
13 may 20245,300.505,322.755,292.755,305.005,305.001,127
10 may 20245,302.755,322.755,293.005,305.505,305.502,161
09 may 20245,268.755,303.255,255.755,298.005,298.00872
08 may 20245,269.255,276.255,246.755,271.255,271.25799
07 may 20245,263.755,285.005,261.505,272.255,272.251,347
06 may 20245,223.255,265.505,213.255,264.755,264.751,380
03 may 20245,164.005,226.255,155.755,212.005,212.004,462
02 may 20245,112.755,169.005,092.005,148.005,148.002,948
01 may 20245,109.255,181.755,095.005,102.755,102.753,019
30 abr 20245,203.255,203.255,108.505,124.005,124.002,324
29 abr 20245,195.505,212.005,178.505,204.505,204.501,201
26 abr 20245,183.755,204.005,163.005,189.255,189.252,769
25 abr 20245,129.755,190.005,078.755,139.755,139.754,055
*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...