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%)
E-mini Russell 2000 Index Futur (RTY=F)
CME - CME Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1,568.40+23.90 (+1.55%)
Al cierre: 4:59p.m. EDT
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 de agosto de 2020 | 1,533.30 | 1,569.00 | 1,533.30 | 1,568.40 | 1,568.40 | 53,264,554 |
| 06 de agosto de 2020 | 1,542.00 | 1,552.60 | 1,534.00 | 1,544.50 | 1,544.50 | 163,117 |
| 05 de agosto de 2020 | 1,513.60 | 1,544.50 | 1,509.30 | 1,542.10 | 1,542.10 | 163,117 |
| 04 de agosto de 2020 | 1,502.50 | 1,514.80 | 1,493.70 | 1,514.00 | 1,514.00 | 146,838 |
| 03 de agosto de 2020 | 1,479.20 | 1,504.80 | 1,467.80 | 1,502.20 | 1,502.20 | 145,531 |
| 02 de agosto de 2020 | 1,479.20 | 1,482.60 | 1,469.10 | 1,473.00 | 1,473.00 | 192,407 |
| 31 de julio de 2020 | 1,495.80 | 1,498.10 | 1,451.10 | 1,477.80 | 1,477.80 | 242,797 |
| 30 de julio de 2020 | 1,497.90 | 1,498.90 | 1,468.20 | 1,490.60 | 1,490.60 | 170,948 |
| 29 de julio de 2020 | 1,470.00 | 1,499.70 | 1,463.00 | 1,496.70 | 1,496.70 | 137,444 |
| 28 de julio de 2020 | 1,483.00 | 1,488.30 | 1,464.80 | 1,467.40 | 1,467.40 | 122,059 |
| 27 de julio de 2020 | 1,466.40 | 1,483.00 | 1,456.20 | 1,481.10 | 1,481.10 | 118,401 |
| 26 de julio de 2020 | 1,466.40 | 1,471.20 | 1,456.20 | 1,461.20 | 1,461.20 | 218,670 |
| 24 de julio de 2020 | 1,488.00 | 1,494.70 | 1,460.30 | 1,462.40 | 1,462.40 | 167,883 |
| 23 de julio de 2020 | 1,490.10 | 1,507.50 | 1,472.10 | 1,487.20 | 1,487.20 | 171,950 |
| 22 de julio de 2020 | 1,484.40 | 1,494.30 | 1,465.10 | 1,490.20 | 1,490.20 | 139,692 |
| 21 de julio de 2020 | 1,462.40 | 1,496.60 | 1,462.30 | 1,485.60 | 1,485.60 | 176,438 |
| 20 de julio de 2020 | 1,469.00 | 1,473.50 | 1,453.70 | 1,463.70 | 1,463.70 | 141,513 |
| 19 de julio de 2020 | 1,469.00 | 1,472.30 | 1,466.00 | 1,470.90 | 1,470.90 | 75,398 |
| 17 de julio de 2020 | 1,464.20 | 1,481.60 | 1,459.50 | 1,469.20 | 1,469.20 | 147,648 |
| 16 de julio de 2020 | 1,479.80 | 1,485.50 | 1,453.80 | 1,459.90 | 1,459.90 | 175,496 |
| 15 de julio de 2020 | 1,432.20 | 1,483.10 | 1,431.60 | 1,476.70 | 1,476.70 | 275,453 |
| 14 de julio de 2020 | 1,404.00 | 1,424.60 | 1,390.30 | 1,419.40 | 1,419.40 | 245,424 |
| 13 de julio de 2020 | 1,423.00 | 1,451.30 | 1,396.60 | 1,400.50 | 1,400.50 | 203,132 |
| 12 de julio de 2020 | 1,423.00 | 1,438.30 | 1,421.70 | 1,429.10 | 1,429.10 | 382,189 |
| 10 de julio de 2020 | 1,394.20 | 1,423.80 | 1,373.60 | 1,419.60 | 1,419.60 | 178,808 |
| 09 de julio de 2020 | 1,427.10 | 1,428.10 | 1,376.10 | 1,394.00 | 1,394.00 | 213,721 |
| 08 de julio de 2020 | 1,410.70 | 1,429.60 | 1,395.20 | 1,423.00 | 1,423.00 | 191,665 |
| 07 de julio de 2020 | 1,442.00 | 1,450.00 | 1,409.40 | 1,410.90 | 1,410.90 | 167,547 |
| 06 de julio de 2020 | 1,424.20 | 1,466.40 | 1,424.20 | 1,442.70 | 1,442.70 | 170,934 |
| 05 de julio de 2020 | 1,424.20 | 1,438.00 | 1,421.50 | 1,437.70 | 1,437.70 | 126,615 |
| 02 de julio de 2020 | 1,423.70 | 1,458.50 | 1,417.80 | 1,432.70 | 1,432.70 | 172,430 |
| 01 de julio de 2020 | 1,436.00 | 1,450.80 | 1,415.10 | 1,424.30 | 1,424.30 | 223,030 |
| 30 de junio de 2020 | 1,422.40 | 1,441.70 | 1,406.50 | 1,437.60 | 1,437.60 | 197,062 |
| 29 de junio de 2020 | 1,362.20 | 1,425.50 | 1,359.60 | 1,423.20 | 1,423.20 | 238,910 |
| 28 de junio de 2020 | 1,362.20 | 1,375.40 | 1,359.60 | 1,374.40 | 1,374.40 | 366,879 |
| 26 de junio de 2020 | 1,407.70 | 1,412.70 | 1,369.50 | 1,375.20 | 1,375.20 | 246,223 |
| 25 de junio de 2020 | 1,394.70 | 1,413.40 | 1,363.60 | 1,409.80 | 1,409.80 | 201,411 |
| 24 de junio de 2020 | 1,432.90 | 1,441.70 | 1,368.10 | 1,396.40 | 1,396.40 | 217,238 |
| 23 de junio de 2020 | 1,434.40 | 1,459.50 | 1,400.10 | 1,434.20 | 1,434.20 | 143,538 |
| 22 de junio de 2020 | 1,392.80 | 1,435.60 | 1,383.40 | 1,433.80 | 1,433.80 | 142,904 |
| 21 de junio de 2020 | 1,392.80 | 1,401.70 | 1,383.40 | 1,398.90 | 1,398.90 | 448,455 |
| 19 de junio de 2020 | 1,421.40 | 1,452.70 | 1,421.40 | 1,442.72 | 1,442.72 | 194,158 |
| 18 de junio de 2020 | 1,426.20 | 1,442.30 | 1,403.10 | 1,420.80 | 1,420.80 | 41,908 |
| 17 de junio de 2020 | 1,450.10 | 1,473.90 | 1,422.10 | 1,427.90 | 1,427.90 | 87,873 |
| 16 de junio de 2020 | 1,424.00 | 1,484.90 | 1,418.70 | 1,454.60 | 1,454.60 | 181,660 |
| 15 de junio de 2020 | 1,359.10 | 1,428.80 | 1,318.60 | 1,421.50 | 1,421.50 | 309,547 |
| 14 de junio de 2020 | 1,359.10 | 1,369.70 | 1,343.80 | 1,357.10 | 1,357.10 | 370,811 |
| 12 de junio de 2020 | 1,360.40 | 1,415.40 | 1,345.70 | 1,383.20 | 1,383.20 | 323,305 |
| 11 de junio de 2020 | 1,461.40 | 1,465.40 | 1,350.90 | 1,357.40 | 1,357.40 | 364,316 |
| 10 de junio de 2020 | 1,507.00 | 1,525.80 | 1,460.60 | 1,466.20 | 1,466.20 | 232,136 |
| 09 de junio de 2020 | 1,539.10 | 1,540.40 | 1,495.20 | 1,508.10 | 1,508.10 | 211,086 |
| 08 de junio de 2020 | 1,506.00 | 1,539.40 | 1,501.00 | 1,537.00 | 1,537.00 | 184,276 |
| 07 de junio de 2020 | 1,506.00 | 1,525.00 | 1,502.40 | 1,523.20 | 1,523.20 | 235,195 |
| 05 de junio de 2020 | 1,454.10 | 1,527.80 | 1,448.90 | 1,502.70 | 1,502.70 | 278,604 |
| 04 de junio de 2020 | 1,451.00 | 1,461.00 | 1,427.30 | 1,452.40 | 1,452.40 | 196,562 |
| 03 de junio de 2020 | 1,418.10 | 1,465.20 | 1,415.60 | 1,448.80 | 1,448.80 | 193,425 |
| 02 de junio de 2020 | 1,404.90 | 1,422.70 | 1,388.70 | 1,417.20 | 1,417.20 | 169,605 |
| 01 de junio de 2020 | 1,390.00 | 1,421.10 | 1,372.10 | 1,404.50 | 1,404.50 | 165,278 |
| 31 de mayo de 2020 | 1,378.30 | 1,381.50 | 1,377.30 | 1,379.70 | 1,379.70 | 49,497 |
| 29 de mayo de 2020 | 1,405.60 | 1,409.10 | 1,368.20 | 1,392.80 | 1,392.80 | 246,555 |
| 28 de mayo de 2020 | 1,437.00 | 1,453.10 | 1,393.90 | 1,407.20 | 1,407.20 | 249,910 |
| 27 de mayo de 2020 | 1,394.80 | 1,442.80 | 1,377.40 | 1,436.40 | 1,436.40 | 246,632 |
| 26 de mayo de 2020 | 1,353.40 | 1,410.10 | 1,350.80 | 1,394.30 | 1,394.30 | 216,343 |
| 24 de mayo de 2020 | 1,362.00 | 1,365.30 | 1,359.70 | 1,364.50 | 1,364.50 | 61,109 |
| 22 de mayo de 2020 | 1,342.20 | 1,357.50 | 1,315.90 | 1,354.30 | 1,354.30 | 152,920 |
| 21 de mayo de 2020 | 1,346.60 | 1,355.30 | 1,327.00 | 1,342.60 | 1,342.60 | 171,076 |
| 20 de mayo de 2020 | 1,302.70 | 1,354.20 | 1,297.50 | 1,344.30 | 1,344.30 | 192,434 |
| 19 de mayo de 2020 | 1,331.10 | 1,350.70 | 1,303.80 | 1,307.50 | 1,307.50 | 187,195 |
| 18 de mayo de 2020 | 1,254.10 | 1,338.20 | 1,247.50 | 1,333.20 | 1,333.20 | 247,395 |
| 17 de mayo de 2020 | 1,254.10 | 1,273.10 | 1,247.50 | 1,270.00 | 1,270.00 | 455,721 |
| 15 de mayo de 2020 | 1,233.70 | 1,259.10 | 1,212.60 | 1,246.40 | 1,246.40 | 202,162 |
| 14 de mayo de 2020 | 1,234.50 | 1,240.60 | 1,174.90 | 1,233.60 | 1,233.60 | 285,023 |
| 13 de mayo de 2020 | 1,257.50 | 1,279.50 | 1,208.10 | 1,229.90 | 1,229.90 | 289,756 |
| 12 de mayo de 2020 | 1,314.50 | 1,332.10 | 1,255.10 | 1,266.50 | 1,266.50 | 196,159 |
| 11 de mayo de 2020 | 1,327.10 | 1,341.70 | 1,297.30 | 1,315.10 | 1,315.10 | 186,215 |
| 10 de mayo de 2020 | 1,327.10 | 1,336.10 | 1,318.00 | 1,333.90 | 1,333.90 | 199,252 |
| 08 de mayo de 2020 | 1,284.20 | 1,330.80 | 1,282.50 | 1,329.00 | 1,329.00 | 164,202 |
| 07 de mayo de 2020 | 1,254.00 | 1,289.00 | 1,245.60 | 1,285.00 | 1,285.00 | 152,517 |
| 06 de mayo de 2020 | 1,268.00 | 1,286.60 | 1,252.80 | 1,255.30 | 1,255.30 | 160,604 |
| 05 de mayo de 2020 | 1,256.50 | 1,303.70 | 1,255.80 | 1,268.10 | 1,268.10 | 167,797 |
| 04 de mayo de 2020 | 1,236.80 | 1,263.50 | 1,220.10 | 1,255.90 | 1,255.90 | 155,707 |
| 03 de mayo de 2020 | 1,236.80 | 1,241.20 | 1,220.10 | 1,222.40 | 1,222.40 | 426,797 |
| 01 de mayo de 2020 | 1,297.50 | 1,297.50 | 1,236.50 | 1,257.90 | 1,257.90 | 192,094 |
| 30 de abril de 2020 | 1,368.50 | 1,370.60 | 1,297.60 | 1,306.70 | 1,306.70 | 229,839 |
| 29 de abril de 2020 | 1,300.50 | 1,374.00 | 1,294.60 | 1,359.00 | 1,359.00 | 234,758 |
| 28 de abril de 2020 | 1,277.50 | 1,320.70 | 1,264.80 | 1,301.80 | 1,301.80 | 216,540 |
| 27 de abril de 2020 | 1,226.60 | 1,289.30 | 1,217.80 | 1,277.50 | 1,277.50 | 181,206 |
| 26 de abril de 2020 | 1,221.30 | 1,226.30 | 1,217.80 | 1,221.60 | 1,221.60 | 276,963 |
| 24 de abril de 2020 | 1,204.00 | 1,237.40 | 1,189.00 | 1,224.60 | 1,224.60 | 127,483 |
| 23 de abril de 2020 | 1,197.10 | 1,233.10 | 1,185.40 | 1,204.80 | 1,204.80 | 154,172 |
| 22 de abril de 2020 | 1,184.40 | 1,214.00 | 1,174.30 | 1,194.90 | 1,194.90 | 123,844 |
| 21 de abril de 2020 | 1,208.00 | 1,222.60 | 1,164.60 | 1,185.10 | 1,185.10 | 174,621 |
| 20 de abril de 2020 | 1,221.10 | 1,233.50 | 1,190.80 | 1,206.40 | 1,206.40 | 144,224 |
| 19 de abril de 2020 | 1,210.50 | 1,213.90 | 1,207.30 | 1,211.00 | 1,211.00 | 219,635 |
| 17 de abril de 2020 | 1,231.80 | 1,232.30 | 1,204.40 | 1,224.30 | 1,224.30 | 170,349 |
| 16 de abril de 2020 | 1,177.70 | 1,207.20 | 1,148.50 | 1,173.90 | 1,173.90 | 211,011 |
| 15 de abril de 2020 | 1,237.10 | 1,237.10 | 1,170.10 | 1,182.90 | 1,182.90 | 165,912 |
| 14 de abril de 2020 | 1,216.00 | 1,253.80 | 1,213.50 | 1,237.00 | 1,237.00 | 148,741 |
| 13 de abril de 2020 | 1,265.00 | 1,265.60 | 1,195.10 | 1,211.60 | 1,211.60 | 156,464 |
| 12 de abril de 2020 | 1,265.00 | 1,265.60 | 1,213.00 | 1,221.90 | 1,221.90 | 478,254 |
| *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.
