U.S. Markets closed
S&P 500
3,351.28+2.12(+0.06%)Nasdaq
11,010.98-97.09(-0.87%)Russell 2000
1,569.18+24.56(+1.59%)
Nasdaq 100 Sep 20 (NQ=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11,131.50-129.75 (-1.15%)
Al cierre: 5:00p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 de agosto de 2020 | 11,195.00 | 11,268.00 | 11,035.25 | 11,131.50 | 11,131.50 | 175,859,977 |
| 06 de agosto de 2020 | 11,094.00 | 11,271.80 | 11,051.20 | 11,261.20 | 11,261.20 | 348,822 |
| 05 de agosto de 2020 | 11,080.50 | 11,144.00 | 11,055.80 | 11,091.80 | 11,091.80 | 348,822 |
| 04 de agosto de 2020 | 11,054.00 | 11,094.80 | 10,983.00 | 11,086.00 | 11,086.00 | 395,698 |
| 03 de agosto de 2020 | 10,933.20 | 11,073.00 | 10,876.20 | 11,044.20 | 11,044.20 | 389,622 |
| 02 de agosto de 2020 | 10,933.25 | 10,942.00 | 10,876.25 | 10,913.00 | 10,913.00 | 541,473 |
| 31 de julio de 2020 | 10,906.50 | 10,939.00 | 10,691.00 | 10,890.50 | 10,890.50 | 631,553 |
| 30 de julio de 2020 | 10,700.00 | 10,897.20 | 10,502.80 | 10,794.00 | 10,794.00 | 521,157 |
| 29 de julio de 2020 | 10,558.00 | 10,699.80 | 10,512.20 | 10,674.20 | 10,674.20 | 368,010 |
| 28 de julio de 2020 | 10,682.50 | 10,758.50 | 10,514.00 | 10,540.00 | 10,540.00 | 445,252 |
| 27 de julio de 2020 | 10,490.00 | 10,684.00 | 10,401.00 | 10,675.20 | 10,675.20 | 444,802 |
| 26 de julio de 2020 | 10,490.00 | 10,517.50 | 10,401.00 | 10,444.00 | 10,444.00 | 1,165,260 |
| 24 de julio de 2020 | 10,565.50 | 10,597.00 | 10,301.00 | 10,459.00 | 10,459.00 | 652,482 |
| 23 de julio de 2020 | 10,850.00 | 10,938.50 | 10,514.50 | 10,548.20 | 10,548.20 | 644,189 |
| 22 de julio de 2020 | 10,850.80 | 10,916.20 | 10,761.20 | 10,804.20 | 10,804.20 | 483,851 |
| 21 de julio de 2020 | 10,952.20 | 11,058.00 | 10,784.80 | 10,851.00 | 10,851.00 | 587,994 |
| 20 de julio de 2020 | 10,621.20 | 10,964.50 | 10,546.20 | 10,951.00 | 10,951.00 | 496,402 |
| 19 de julio de 2020 | 10,621.25 | 10,657.00 | 10,613.25 | 10,648.25 | 10,648.25 | 523,017 |
| 17 de julio de 2020 | 10,532.20 | 10,669.80 | 10,523.80 | 10,622.50 | 10,622.50 | 443,143 |
| 16 de julio de 2020 | 10,693.00 | 10,698.20 | 10,475.50 | 10,511.80 | 10,511.80 | 628,898 |
| 15 de julio de 2020 | 10,706.00 | 10,766.50 | 10,551.20 | 10,683.20 | 10,683.20 | 719,947 |
| 14 de julio de 2020 | 10,602.00 | 10,693.00 | 10,358.80 | 10,646.20 | 10,646.20 | 915,009 |
| 13 de julio de 2020 | 10,848.20 | 11,058.50 | 10,561.50 | 10,600.00 | 10,600.00 | 736,178 |
| 12 de julio de 2020 | 10,848.25 | 10,909.50 | 10,847.75 | 10,887.25 | 10,887.25 | 837,158 |
| 10 de julio de 2020 | 10,727.00 | 10,847.50 | 10,625.50 | 10,837.20 | 10,837.20 | 527,570 |
| 09 de julio de 2020 | 10,674.20 | 10,774.20 | 10,560.00 | 10,727.50 | 10,727.50 | 607,385 |
| 08 de julio de 2020 | 10,526.00 | 10,673.00 | 10,505.20 | 10,662.20 | 10,662.20 | 481,023 |
| 07 de julio de 2020 | 10,600.00 | 10,694.50 | 10,505.80 | 10,532.20 | 10,532.20 | 465,212 |
| 06 de julio de 2020 | 10,352.00 | 10,614.50 | 10,308.80 | 10,598.50 | 10,598.50 | 486,369 |
| 05 de julio de 2020 | 10,347.25 | 10,398.00 | 10,326.00 | 10,395.00 | 10,395.00 | 431,444 |
| 02 de julio de 2020 | 10,258.50 | 10,422.20 | 10,246.50 | 10,355.80 | 10,355.80 | 404,764 |
| 01 de julio de 2020 | 10,141.00 | 10,310.00 | 10,076.00 | 10,268.80 | 10,268.80 | 402,791 |
| 30 de junio de 2020 | 9,983.00 | 10,171.50 | 9,940.25 | 10,147.20 | 10,147.20 | 422,348 |
| 29 de junio de 2020 | 9,785.50 | 9,997.00 | 9,728.75 | 9,973.75 | 9,973.75 | 479,544 |
| 28 de junio de 2020 | 9,785.50 | 9,839.50 | 9,780.25 | 9,835.25 | 9,835.25 | 740,788 |
| 26 de junio de 2020 | 10,087.00 | 10,120.50 | 9,824.25 | 9,865.50 | 9,865.50 | 576,150 |
| 25 de junio de 2020 | 10,005.20 | 10,107.00 | 9,885.50 | 10,088.20 | 10,088.20 | 514,249 |
| 24 de junio de 2020 | 10,183.00 | 10,242.00 | 9,927.25 | 10,010.80 | 10,010.80 | 661,645 |
| 23 de junio de 2020 | 10,121.50 | 10,296.20 | 9,972.25 | 10,196.00 | 10,196.00 | 406,477 |
| 22 de junio de 2020 | 9,868.00 | 10,134.50 | 9,843.50 | 10,124.80 | 10,124.80 | 354,768 |
| 21 de junio de 2020 | 9,868.00 | 9,906.75 | 9,843.50 | 9,904.50 | 9,904.50 | 954,248 |
| 19 de junio de 2020 | 9,997.25 | 10,123.20 | 9,997.25 | 10,120.80 | 10,120.80 | 518,436 |
| 18 de junio de 2020 | 9,995.25 | 10,040.80 | 9,879.50 | 9,995.75 | 9,995.75 | 67,457 |
| 17 de junio de 2020 | 9,961.75 | 10,059.00 | 9,927.00 | 9,994.50 | 9,994.50 | 100,473 |
| 16 de junio de 2020 | 9,812.50 | 10,013.80 | 9,797.75 | 9,972.50 | 9,972.50 | 216,305 |
| 15 de junio de 2020 | 9,536.75 | 9,815.50 | 9,381.75 | 9,800.50 | 9,800.50 | 319,211 |
| 14 de junio de 2020 | 9,536.75 | 9,585.00 | 9,505.00 | 9,552.75 | 9,552.75 | 722,386 |
| 12 de junio de 2020 | 9,616.00 | 9,849.25 | 9,494.75 | 9,645.00 | 9,645.00 | 508,840 |
| 11 de junio de 2020 | 10,086.20 | 10,107.00 | 9,584.50 | 9,616.75 | 9,616.75 | 828,944 |
| 10 de junio de 2020 | 9,960.00 | 10,155.50 | 9,958.50 | 10,087.20 | 10,087.20 | 557,713 |
| 09 de junio de 2020 | 9,887.25 | 10,005.20 | 9,811.50 | 9,951.00 | 9,951.00 | 437,442 |
| 08 de junio de 2020 | 9,819.00 | 9,901.00 | 9,747.00 | 9,884.75 | 9,884.75 | 391,647 |
| 07 de junio de 2020 | 9,819.00 | 9,875.00 | 9,808.25 | 9,872.00 | 9,872.00 | 642,419 |
| 05 de junio de 2020 | 9,643.50 | 9,846.25 | 9,601.75 | 9,808.50 | 9,808.50 | 513,656 |
| 04 de junio de 2020 | 9,685.50 | 9,742.50 | 9,572.25 | 9,626.25 | 9,626.25 | 462,358 |
| 03 de junio de 2020 | 9,657.50 | 9,728.25 | 9,635.50 | 9,684.75 | 9,684.75 | 376,694 |
| 02 de junio de 2020 | 9,590.00 | 9,670.00 | 9,504.75 | 9,647.75 | 9,647.75 | 389,908 |
| 01 de junio de 2020 | 9,513.00 | 9,605.75 | 9,450.25 | 9,595.00 | 9,595.00 | 345,593 |
| 31 de mayo de 2020 | 9,513.00 | 9,524.50 | 9,450.25 | 9,506.25 | 9,506.25 | 1,291,900 |
| 29 de mayo de 2020 | 9,453.50 | 9,590.50 | 9,372.00 | 9,560.25 | 9,560.25 | 529,700 |
| 28 de mayo de 2020 | 9,436.50 | 9,565.50 | 9,320.50 | 9,460.25 | 9,460.25 | 510,617 |
| 27 de mayo de 2020 | 9,409.00 | 9,508.00 | 9,172.50 | 9,432.50 | 9,432.50 | 560,524 |
| 26 de mayo de 2020 | 9,396.25 | 9,604.00 | 9,373.00 | 9,406.50 | 9,406.50 | 486,546 |
| 24 de mayo de 2020 | 9,448.00 | 9,465.00 | 9,438.75 | 9,456.25 | 9,456.25 | 293,371 |
| 22 de mayo de 2020 | 9,360.50 | 9,422.50 | 9,241.50 | 9,406.25 | 9,406.25 | 365,377 |
| 21 de mayo de 2020 | 9,494.75 | 9,510.75 | 9,352.00 | 9,355.75 | 9,355.75 | 429,220 |
| 20 de mayo de 2020 | 9,289.75 | 9,498.00 | 9,273.00 | 9,485.50 | 9,485.50 | 369,922 |
| 19 de mayo de 2020 | 9,316.25 | 9,417.25 | 9,283.75 | 9,300.75 | 9,300.75 | 392,499 |
| 18 de mayo de 2020 | 9,135.00 | 9,361.50 | 9,110.25 | 9,325.50 | 9,325.50 | 398,562 |
| 17 de mayo de 2020 | 9,135.00 | 9,179.00 | 9,110.25 | 9,167.75 | 9,167.75 | 656,571 |
| 15 de mayo de 2020 | 9,085.50 | 9,148.50 | 8,925.50 | 9,096.50 | 9,096.50 | 537,250 |
| 14 de mayo de 2020 | 9,012.75 | 9,104.00 | 8,847.00 | 9,079.50 | 9,079.50 | 639,071 |
| 13 de mayo de 2020 | 9,045.75 | 9,202.75 | 8,878.25 | 8,992.25 | 8,992.25 | 703,290 |
| 12 de mayo de 2020 | 9,282.00 | 9,345.50 | 9,040.50 | 9,078.25 | 9,078.25 | 500,539 |
| 11 de mayo de 2020 | 9,194.75 | 9,339.00 | 9,118.50 | 9,279.00 | 9,279.00 | 398,142 |
| 10 de mayo de 2020 | 9,194.75 | 9,257.25 | 9,174.75 | 9,247.50 | 9,247.50 | 614,023 |
| 08 de mayo de 2020 | 9,115.00 | 9,238.00 | 9,103.25 | 9,218.25 | 9,218.25 | 362,315 |
| 07 de mayo de 2020 | 8,947.50 | 9,126.00 | 8,930.25 | 9,107.75 | 9,107.75 | 383,884 |
| 06 de mayo de 2020 | 8,928.50 | 9,056.50 | 8,877.75 | 8,952.00 | 8,952.00 | 414,045 |
| 05 de mayo de 2020 | 8,806.25 | 9,020.00 | 8,798.50 | 8,924.25 | 8,924.25 | 367,233 |
| 04 de mayo de 2020 | 8,624.00 | 8,828.00 | 8,556.25 | 8,795.50 | 8,795.50 | 381,914 |
| 03 de mayo de 2020 | 8,624.00 | 8,642.25 | 8,562.00 | 8,576.00 | 8,576.00 | 869,209 |
| 01 de mayo de 2020 | 8,847.00 | 8,879.00 | 8,672.00 | 8,718.00 | 8,718.00 | 414,560 |
| 30 de abril de 2020 | 9,109.50 | 9,144.75 | 8,856.50 | 8,988.50 | 8,988.50 | 462,961 |
| 29 de abril de 2020 | 8,759.25 | 9,118.75 | 8,733.75 | 9,036.50 | 9,036.50 | 432,414 |
| 28 de abril de 2020 | 8,819.00 | 8,945.75 | 8,654.50 | 8,719.75 | 8,719.75 | 440,939 |
| 27 de abril de 2020 | 8,766.00 | 8,898.00 | 8,730.00 | 8,824.25 | 8,824.25 | 355,545 |
| 26 de abril de 2020 | 8,759.00 | 8,770.00 | 8,730.00 | 8,747.00 | 8,747.00 | 559,091 |
| 24 de abril de 2020 | 8,588.25 | 8,780.25 | 8,498.25 | 8,769.00 | 8,769.00 | 380,231 |
| 23 de abril de 2020 | 8,636.25 | 8,786.50 | 8,580.50 | 8,598.75 | 8,598.75 | 435,112 |
| 22 de abril de 2020 | 8,447.00 | 8,700.00 | 8,400.00 | 8,638.00 | 8,638.00 | 373,067 |
| 21 de abril de 2020 | 8,695.00 | 8,763.00 | 8,342.00 | 8,431.75 | 8,431.75 | 582,449 |
| 20 de abril de 2020 | 8,799.50 | 8,846.00 | 8,687.00 | 8,692.00 | 8,692.00 | 427,981 |
| 19 de abril de 2020 | 8,757.25 | 8,763.75 | 8,733.00 | 8,744.25 | 8,744.25 | 614,923 |
| 17 de abril de 2020 | 8,909.75 | 8,966.75 | 8,689.50 | 8,809.00 | 8,809.00 | 509,555 |
| 16 de abril de 2020 | 8,576.00 | 8,842.50 | 8,500.50 | 8,734.25 | 8,734.25 | 539,163 |
| 15 de abril de 2020 | 8,706.25 | 8,707.50 | 8,486.50 | 8,594.00 | 8,594.00 | 407,752 |
| 14 de abril de 2020 | 8,337.00 | 8,710.00 | 8,319.00 | 8,692.50 | 8,692.50 | 431,916 |
| 13 de abril de 2020 | 8,296.00 | 8,338.75 | 8,073.25 | 8,327.25 | 8,327.25 | 385,072 |
| 12 de abril de 2020 | 8,296.00 | 8,327.50 | 8,073.25 | 8,115.75 | 8,115.75 | 1,224,003 |
| *Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
