Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
US500 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 5,304.85 | 7.90 | 0.15% | 5,297.70 | 5,305.40 | 5,283.75 | 80,000,000 |
| 16 May 2024 | 5,296.95 | -18.10 | -0.34% | 5,315.15 | 5,326.30 | 5,292.40 | 45,000,000 |
| 15 May 2024 | 5,315.05 | 67.50 | 1.29% | 5,247.80 | 5,316.30 | 5,242.30 | 78,000,000 |
| 14 May 2024 | 5,247.55 | 25.80 | 0.49% | 5,221.45 | 5,249.95 | 5,193.95 | 16,000,000 |
| 13 May 2024 | 5,221.75 | 4.30 | 0.08% | 5,219.80 | 5,240.75 | 5,210.20 | 117,000,000 |
| 10 May 2024 | 5,217.45 | -2.40 | -0.05% | 5,219.35 | 5,239.80 | 5,208.70 | 59,000,000 |
| 09 May 2024 | 5,219.85 | 35.00 | 0.68% | 5,184.65 | 5,221.55 | 5,171.25 | 6,000,000 |
| 08 May 2024 | 5,184.85 | -3.40 | -0.07% | 5,189.25 | 5,192.55 | 5,163.55 | 6,000,000 |
| 07 May 2024 | 5,188.25 | 9.00 | 0.17% | 5,180.65 | 5,200.40 | 5,176.50 | 26,000,000 |
| 06 May 2024 | 5,179.25 | 44.70 | 0.87% | 5,134.00 | 5,182.05 | 5,129.90 | 133,000,000 |
| 03 May 2024 | 5,134.55 | 53.80 | 1.06% | 5,079.65 | 5,140.60 | 5,073.00 | 10,000,000 |
| 02 May 2024 | 5,080.75 | 42.00 | 0.83% | 5,038.75 | 5,091.75 | 5,009.40 | 35,000,000 |
| 01 May 2024 | 5,038.75 | 11.20 | 0.22% | 5,029.25 | 5,097.05 | 5,008.90 | 64,000,000 |
| 30 Abr 2024 | 5,027.55 | -87.10 | -1.70% | 5,113.40 | 5,114.90 | 5,020.85 | 31,000,000 |
| 29 Abr 2024 | 5,114.65 | 14.40 | 0.28% | 5,110.85 | 5,123.10 | 5,087.70 | 6,000,000 |
| 26 Abr 2024 | 5,100.25 | 12.00 | 0.24% | 5,086.95 | 5,114.45 | 5,072.85 | 15,000,000 |
| 25 Abr 2024 | 5,088.25 | 48.00 | 0.95% | 5,043.95 | 5,100.05 | 4,989.50 | 91,000,000 |
| 24 Abr 2024 | 5,040.25 | -41.80 | -0.82% | 5,079.05 | 5,092.95 | 5,035.55 | 1,000,000 |
| 23 Abr 2024 | 5,082.05 | 73.05 | 1.46% | 5,010.25 | 5,083.55 | 5,002.75 | 21,000,000 |
| 22 Abr 2024 | 5,009.00 | 43.05 | 0.87% | 4,984.70 | 5,039.75 | 4,969.30 | 45,000,000 |
| 19 Abr 2024 | 4,965.95 | -37.95 | -0.76% | 5,003.15 | 5,020.35 | 4,926.60 | 37,000,000 |
| 18 Abr 2024 | 5,003.90 | -22.55 | -0.45% | 5,025.60 | 5,057.05 | 4,999.40 | 8,000,000 |
| 17 Abr 2024 | 5,026.45 | -39.10 | -0.77% | 5,064.20 | 5,079.65 | 5,006.90 | 7,000,000 |
| 16 Abr 2024 | 5,065.55 | 4.60 | 0.09% | 5,060.55 | 5,080.60 | 5,038.35 | 20,000,000 |
| 15 Abr 2024 | 5,060.95 | -62.00 | -1.21% | 5,140.50 | 5,170.15 | 5,051.90 | 25,000,000 |
| 12 Abr 2024 | 5,122.95 | -75.10 | -1.44% | 5,197.70 | 5,204.45 | 5,106.80 | 316,000,000 |
| 11 Abr 2024 | 5,198.05 | 49.60 | 0.96% | 5,149.20 | 5,212.85 | 5,130.05 | 73,000,000 |
| 10 Abr 2024 | 5,148.45 | -65.90 | -1.26% | 5,213.50 | 5,234.50 | 5,129.15 | 18,000,000 |
| 09 Abr 2024 | 5,214.35 | 8.50 | 0.16% | 5,205.75 | 5,225.90 | 5,160.20 | 11,000,000 |
| 08 Abr 2024 | 5,205.85 | -0.50 | -0.01% | 5,207.05 | 5,220.20 | 5,187.95 | 9,000,000 |
| 05 Abr 2024 | 5,206.35 | 55.35 | 1.07% | 5,150.75 | 5,222.70 | 5,144.05 | 19,000,000 |
| 04 Abr 2024 | 5,151.00 | -73.95 | -1.42% | 5,225.55 | 5,257.00 | 5,143.00 | 24,000,000 |
| 03 Abr 2024 | 5,224.95 | 18.70 | 0.36% | 5,205.35 | 5,232.65 | 5,193.35 | 5,000,000 |
| 02 Abr 2024 | 5,206.25 | -28.00 | -0.53% | 5,234.25 | 5,243.15 | 5,183.25 | 26,000,000 |
| 01 Abr 2024 | 5,234.25 | -14.35 | -0.27% | 5,275.25 | 5,275.75 | 5,227.55 | 1,000,000 |
| 29 Mar 2024 | 5,248.60 | 1.60 | 0.03% | 5,247.00 | 5,248.60 | 5,245.40 | 18,000,000 |
| 28 Mar 2024 | 5,247.00 | 2.45 | 0.05% | 5,244.70 | 5,263.10 | 5,243.25 | 10,000,000 |
| 27 Mar 2024 | 5,244.55 | 27.30 | 0.52% | 5,216.75 | 5,255.20 | 5,213.70 | 254,000,000 |
| 26 Mar 2024 | 5,217.25 | -8.60 | -0.16% | 5,225.00 | 5,241.05 | 5,204.60 | 39,000,000 |
| 25 Mar 2024 | 5,225.85 | -3.60 | -0.07% | 5,234.45 | 5,235.70 | 5,213.95 | 11,000,000 |
| 22 Mar 2024 | 5,229.45 | -19.35 | -0.37% | 5,248.65 | 5,251.35 | 5,228.25 | 15,000,000 |
| 21 Mar 2024 | 5,248.80 | 9.70 | 0.19% | 5,238.45 | 5,261.80 | 5,237.10 | 8,000,000 |
| 20 Mar 2024 | 5,239.10 | 63.75 | 1.23% | 5,174.45 | 5,241.60 | 5,169.95 | 35,000,000 |
| 19 Mar 2024 | 5,175.35 | 30.00 | 0.58% | 5,144.85 | 5,181.40 | 5,122.80 | 75,000,000 |
| 18 Mar 2024 | 5,145.35 | 27.00 | 0.53% | 5,121.00 | 5,176.30 | 5,118.15 | 20,000,000 |
| 15 Mar 2024 | 5,118.35 | -53.40 | -1.03% | 5,148.70 | 5,165.85 | 5,103.90 | 13,000,000 |
| 14 Mar 2024 | 5,171.75 | 0.00 | 0.00% | 5,171.75 | 5,171.75 | 5,171.75 | 0 |
| 13 Mar 2024 | 5,171.75 | -4.80 | -0.09% | 5,176.40 | 5,181.75 | 5,151.55 | 10,000,000 |
| 12 Mar 2024 | 5,176.55 | 44.45 | 0.87% | 5,131.85 | 5,180.55 | 5,111.25 | 121,000,000 |
| 11 Mar 2024 | 5,132.10 | 3.55 | 0.07% | 5,124.45 | 5,132.60 | 5,091.35 | 8,000,000 |
| 08 Mar 2024 | 5,128.55 | -25.50 | -0.49% | 5,155.70 | 5,188.80 | 5,117.80 | 5,000,000 |
| 07 Mar 2024 | 5,154.05 | 49.40 | 0.97% | 5,104.25 | 5,165.95 | 5,082.25 | 16,000,000 |
| 06 Mar 2024 | 5,104.65 | 23.35 | 0.46% | 5,080.45 | 5,128.40 | 5,077.30 | 20,000,000 |
| 05 Mar 2024 | 5,081.30 | -42.05 | -0.82% | 5,122.50 | 5,126.65 | 5,056.65 | 11,000,000 |
| 04 Mar 2024 | 5,123.35 | -7.75 | -0.15% | 5,133.55 | 5,150.05 | 5,122.15 | 25,000,000 |
| 01 Mar 2024 | 5,131.10 | 43.05 | 0.85% | 5,089.25 | 5,141.20 | 5,081.05 | 21,000,000 |
| 29 Feb 2024 | 5,088.05 | 27.85 | 0.55% | 5,060.80 | 5,105.30 | 5,051.25 | 50,000,000 |
| 28 Feb 2024 | 5,060.20 | -17.35 | -0.34% | 5,077.75 | 5,081.05 | 5,053.55 | 15,000,000 |
| 27 Feb 2024 | 5,077.55 | 8.75 | 0.17% | 5,067.55 | 5,082.25 | 5,057.15 | 34,000,000 |
| 26 Feb 2024 | 5,068.80 | -13.95 | -0.27% | 5,087.85 | 5,096.95 | 5,065.05 | 1,000,000 |
| 23 Feb 2024 | 5,082.75 | -4.90 | -0.10% | 5,086.90 | 5,111.15 | 5,080.60 | 10,000,000 |
| 22 Feb 2024 | 5,087.65 | 81.20 | 1.62% | 5,007.45 | 5,095.60 | 5,007.30 | 36,000,000 |
| 21 Feb 2024 | 5,006.45 | 32.05 | 0.64% | 4,973.25 | 5,008.15 | 4,945.20 | 29,000,000 |
| 20 Feb 2024 | 4,974.40 | -25.25 | -0.51% | 5,000.90 | 5,002.90 | 4,955.00 | 20,000,000 |
