Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
CSPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 537.372 | -4.29 | -0.79% | 536.93 | 537.86 | 534.728 | 6,735 |
| 28 Jun 2024 | 541.661 | 2.33 | 0.43% | 542.312 | 544.554 | 541.00 | 4,251 |
| 27 Jun 2024 | 539.334 | 0.22 | 0.04% | 539.624 | 540.563 | 538.70 | 3,890 |
| 26 Jun 2024 | 539.109 | 0.82 | 0.15% | 540.267 | 541.347 | 538.631 | 3,939 |
| 25 Jun 2024 | 538.288 | -0.83 | -0.15% | 536.044 | 538.80 | 535.61 | 3,994 |
| 24 Jun 2024 | 539.113 | -0.57 | -0.11% | 538.92 | 539.438 | 536.30 | 5,244 |
| 21 Jun 2024 | 539.68 | -1.26 | -0.23% | 539.442 | 541.447 | 537.884 | 5,658 |
| 20 Jun 2024 | 540.942 | 2.01 | 0.37% | 541.238 | 542.589 | 539.92 | 5,799 |
| 19 Jun 2024 | 538.931 | 1.04 | 0.19% | 539.623 | 539.90 | 538.514 | 6,291 |
| 18 Jun 2024 | 537.896 | 2.63 | 0.49% | 538.094 | 539.261 | 536.96 | 6,173 |
| 17 Jun 2024 | 535.263 | 0.91 | 0.17% | 535.846 | 536.233 | 533.586 | 8,411 |
| 14 Jun 2024 | 534.357 | 3.26 | 0.61% | 534.076 | 536.00 | 531.799 | 6,804 |
| 13 Jun 2024 | 531.092 | 2.68 | 0.51% | 530.478 | 531.375 | 529.178 | 6,468 |
| 12 Jun 2024 | 528.407 | 2.34 | 0.45% | 528.034 | 529.729 | 527.00 | 2,983 |
| 11 Jun 2024 | 526.066 | 3.27 | 0.63% | 524.998 | 526.502 | 523.723 | 4,462 |
| 10 Jun 2024 | 522.795 | 0.00 | 0.00% | 522.795 | 522.795 | 522.795 | 0 |
| 07 Jun 2024 | 522.795 | 4.27 | 0.82% | 518.883 | 523.834 | 517.70 | 3,372 |
| 06 Jun 2024 | 518.522 | 1.65 | 0.32% | 518.788 | 520.00 | 518.00 | 4,301 |
| 05 Jun 2024 | 516.87 | 6.97 | 1.37% | 513.348 | 516.87 | 513.044 | 4,618 |
| 04 Jun 2024 | 509.896 | -0.04 | -0.01% | 510.254 | 511.779 | 508.78 | 2,417 |
| 03 Jun 2024 | 509.932 | 4.13 | 0.82% | 514.209 | 514.849 | 509.932 | 6,195 |
| 31 May 2024 | 505.799 | -4.81 | -0.94% | 509.40 | 509.598 | 505.502 | 6,213 |
| 30 May 2024 | 510.604 | -3.49 | -0.68% | 511.526 | 512.293 | 509.679 | 5,263 |
| 29 May 2024 | 514.09 | -0.09 | -0.02% | 513.474 | 514.518 | 511.73 | 4,064 |
| 28 May 2024 | 514.184 | -1.29 | -0.25% | 515.50 | 516.011 | 513.823 | 4,223 |
| 27 May 2024 | 515.477 | 0.32 | 0.06% | 515.014 | 515.477 | 514.111 | 2,499 |
| 24 May 2024 | 515.152 | -2.42 | -0.47% | 513.598 | 515.774 | 512.811 | 7,289 |
| 23 May 2024 | 517.575 | 0.28 | 0.05% | 519.455 | 520.134 | 515.90 | 5,476 |
| 22 May 2024 | 517.30 | 1.73 | 0.34% | 516.238 | 517.56 | 516.119 | 1,983 |
| 21 May 2024 | 515.572 | -1.04 | -0.20% | 515.161 | 516.00 | 514.33 | 5,822 |
| 20 May 2024 | 516.613 | 3.41 | 0.67% | 514.255 | 516.613 | 514.126 | 5,334 |
| 17 May 2024 | 513.20 | -2.42 | -0.47% | 514.047 | 515.222 | 513.00 | 2,488 |
| 16 May 2024 | 515.622 | 2.86 | 0.56% | 514.726 | 516.036 | 514.595 | 5,589 |
| 15 May 2024 | 512.759 | 3.21 | 0.63% | 510.473 | 512.921 | 509.673 | 4,864 |
| 14 May 2024 | 509.548 | 0.00 | 0.00% | 509.548 | 509.548 | 509.548 | 0 |
| 13 May 2024 | 509.548 | -0.64 | -0.12% | 511.047 | 511.189 | 509.19 | 3,267 |
| 10 May 2024 | 510.185 | 1.56 | 0.31% | 510.527 | 511.616 | 509.859 | 4,048 |
| 09 May 2024 | 508.628 | 0.77 | 0.15% | 507.908 | 508.70 | 506.97 | 5,038 |
| 08 May 2024 | 507.855 | 0.41 | 0.08% | 508.414 | 508.832 | 505.936 | 3,649 |
| 07 May 2024 | 507.444 | 3.81 | 0.76% | 506.822 | 507.608 | 506.191 | 4,000 |
| 06 May 2024 | 503.635 | 3.79 | 0.76% | 502.286 | 503.85 | 501.90 | 4,489 |
| 03 May 2024 | 499.848 | 4.74 | 0.96% | 498.047 | 501.237 | 497.40 | 4,560 |
| 02 May 2024 | 495.112 | -5.23 | -1.05% | 495.232 | 497.896 | 494.00 | 11,059 |
| 30 Abr 2024 | 500.346 | -1.38 | -0.28% | 502.624 | 502.925 | 500.10 | 6,455 |
| 29 Abr 2024 | 501.726 | -0.42 | -0.08% | 502.175 | 504.144 | 501.417 | 4,457 |
| 26 Abr 2024 | 502.149 | 10.29 | 2.09% | 499.202 | 502.904 | 497.835 | 5,773 |
| 25 Abr 2024 | 491.856 | -6.17 | -1.24% | 495.209 | 495.459 | 490.867 | 9,046 |
| 24 Abr 2024 | 498.026 | 0.19 | 0.04% | 500.61 | 500.908 | 497.90 | 6,237 |
| 23 Abr 2024 | 497.834 | 5.48 | 1.11% | 495.582 | 499.262 | 493.70 | 19,490 |
| 22 Abr 2024 | 492.355 | -0.15 | -0.03% | 492.688 | 494.638 | 491.414 | 11,927 |
| 19 Abr 2024 | 492.50 | -5.86 | -1.18% | 492.708 | 495.00 | 492.14 | 16,647 |
| 18 Abr 2024 | 498.359 | 0.97 | 0.20% | 496.752 | 498.972 | 495.38 | 11,265 |
| 17 Abr 2024 | 497.388 | -3.31 | -0.66% | 499.693 | 502.10 | 497.388 | 4,034 |
| 16 Abr 2024 | 500.70 | -7.54 | -1.48% | 501.009 | 502.132 | 498.871 | 10,394 |
| 15 Abr 2024 | 508.238 | -1.21 | -0.24% | 508.836 | 511.139 | 507.245 | 9,785 |
| 12 Abr 2024 | 509.446 | 2.70 | 0.53% | 512.343 | 512.735 | 508.626 | 11,265 |
| 11 Abr 2024 | 506.746 | 1.62 | 0.32% | 505.935 | 507.00 | 503.52 | 5,480 |
| 10 Abr 2024 | 505.127 | 3.42 | 0.68% | 505.651 | 506.222 | 501.00 | 13,024 |
| 09 Abr 2024 | 501.704 | -3.29 | -0.65% | 504.699 | 505.203 | 500.101 | 13,120 |
| 08 Abr 2024 | 504.991 | 0.31 | 0.06% | 504.78 | 506.564 | 504.44 | 4,243 |
| 05 Abr 2024 | 504.676 | -3.18 | -0.63% | 501.09 | 504.928 | 500.25 | 12,197 |
| 04 Abr 2024 | 507.859 | 0.08 | 0.01% | 507.32 | 508.696 | 506.564 | 6,152 |
| 03 Abr 2024 | 507.783 | 0.07 | 0.01% | 508.273 | 508.601 | 506.472 | 6,292 |
