Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
P500H Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 34.821 | 0.22 | 0.63% | 34.757 | 34.821 | 34.681 | 9,826 |
| 15 May 2024 | 34.604 | 0.43 | 1.26% | 34.277 | 34.617 | 34.24 | 30,521 |
| 14 May 2024 | 34.174 | 0.04 | 0.11% | 34.127 | 34.216 | 33.901 | 17,981 |
| 13 May 2024 | 34.137 | 0.07 | 0.20% | 34.141 | 34.195 | 34.106 | 8,227 |
| 10 May 2024 | 34.069 | 0.22 | 0.65% | 34.105 | 34.198 | 34.026 | 1,670 |
| 09 May 2024 | 33.85 | -0.03 | -0.09% | 33.831 | 33.925 | 33.785 | 148 |
| 08 May 2024 | 33.881 | -0.07 | -0.19% | 33.927 | 33.93 | 33.731 | 10,810 |
| 07 May 2024 | 33.947 | 0.21 | 0.63% | 33.784 | 33.984 | 33.784 | 2,617 |
| 06 May 2024 | 33.733 | 0.29 | 0.88% | 33.601 | 33.769 | 33.545 | 1,638 |
| 03 May 2024 | 33.438 | 0.46 | 1.39% | 33.257 | 33.599 | 33.188 | 2,757 |
| 02 May 2024 | 32.981 | -0.37 | -1.10% | 32.986 | 33.116 | 32.80 | 2,776 |
| 30 Abr 2024 | 33.348 | -0.19 | -0.56% | 33.644 | 33.644 | 33.332 | 6,179 |
| 29 Abr 2024 | 33.537 | 0.14 | 0.41% | 33.481 | 33.585 | 33.462 | 3,483 |
| 26 Abr 2024 | 33.40 | 0.64 | 1.96% | 33.377 | 33.452 | 33.28 | 3,258 |
| 25 Abr 2024 | 32.757 | -0.22 | -0.66% | 32.955 | 33.011 | 32.67 | 8,277 |
| 24 Abr 2024 | 32.976 | 0.03 | 0.09% | 33.126 | 33.177 | 32.976 | 10,233 |
| 23 Abr 2024 | 32.945 | 0.58 | 1.80% | 32.691 | 32.984 | 32.643 | 12,107 |
| 22 Abr 2024 | 32.362 | -0.26 | -0.79% | 32.518 | 32.546 | 32.362 | 11,763 |
| 19 Abr 2024 | 32.62 | -0.33 | -1.01% | 32.496 | 32.67 | 32.454 | 3,509 |
| 18 Abr 2024 | 32.952 | 0.15 | 0.47% | 32.919 | 32.952 | 32.746 | 6,836 |
| 17 Abr 2024 | 32.799 | -0.22 | -0.68% | 32.941 | 33.147 | 32.799 | 1,996 |
| 16 Abr 2024 | 33.023 | -0.57 | -1.70% | 32.984 | 33.146 | 32.944 | 13,148 |
| 15 Abr 2024 | 33.595 | -0.03 | -0.08% | 33.65 | 33.74 | 33.469 | 9,400 |
| 12 Abr 2024 | 33.623 | -0.05 | -0.15% | 34.019 | 34.059 | 33.542 | 4,632 |
| 11 Abr 2024 | 33.673 | 0.05 | 0.14% | 33.698 | 33.768 | 33.523 | 7,129 |
| 10 Abr 2024 | 33.627 | -0.17 | -0.49% | 34.039 | 34.14 | 33.442 | 25,904 |
| 09 Abr 2024 | 33.794 | -0.24 | -0.70% | 33.993 | 34.096 | 33.708 | 23,040 |
| 08 Abr 2024 | 34.033 | 0.21 | 0.62% | 33.92 | 34.044 | 33.832 | 7,845 |
| 05 Abr 2024 | 33.823 | -0.43 | -1.27% | 33.668 | 33.874 | 33.598 | 8,610 |
| 04 Abr 2024 | 34.257 | 0.10 | 0.30% | 34.151 | 34.282 | 34.11 | 4,017 |
| 03 Abr 2024 | 34.154 | 0.17 | 0.49% | 33.981 | 34.177 | 33.902 | 9,798 |
| 02 Abr 2024 | 33.986 | -0.35 | -1.00% | 34.238 | 34.272 | 33.884 | 16,745 |
| 28 Mar 2024 | 34.331 | 0.23 | 0.67% | 34.322 | 34.366 | 34.237 | 5,443 |
| 27 Mar 2024 | 34.101 | -0.08 | -0.23% | 34.161 | 34.234 | 34.098 | 8,232 |
| 26 Mar 2024 | 34.181 | 0.04 | 0.12% | 34.214 | 34.275 | 34.166 | 8,625 |
| 25 Mar 2024 | 34.141 | -0.07 | -0.19% | 34.202 | 34.206 | 34.048 | 13,643 |
| 22 Mar 2024 | 34.206 | -0.12 | -0.36% | 34.227 | 34.301 | 34.158 | 10,386 |
| 21 Mar 2024 | 34.33 | 0.51 | 1.51% | 34.31 | 34.356 | 34.24 | 12,253 |
| 20 Mar 2024 | 33.818 | 0.08 | 0.23% | 33.829 | 33.876 | 33.79 | 17,556 |
| 19 Mar 2024 | 33.74 | -0.03 | -0.07% | 33.622 | 33.756 | 33.482 | 16,871 |
| 18 Mar 2024 | 33.765 | 0.37 | 1.09% | 33.595 | 33.899 | 33.56 | 17,017 |
| 15 Mar 2024 | 33.40 | -0.24 | -0.71% | 33.654 | 33.783 | 33.39 | 14,950 |
| 14 Mar 2024 | 33.638 | -0.13 | -0.38% | 33.84 | 33.877 | 33.618 | 42,280 |
| 13 Mar 2024 | 33.765 | 0.07 | 0.20% | 33.835 | 33.835 | 33.70 | 23,668 |
| 12 Mar 2024 | 33.697 | 0.26 | 0.78% | 33.57 | 33.75 | 33.438 | 57,480 |
| 11 Mar 2024 | 33.436 | -0.26 | -0.76% | 33.365 | 33.438 | 33.256 | 22,729 |
| 08 Mar 2024 | 33.692 | 0.24 | 0.72% | 33.608 | 33.869 | 33.557 | 14,066 |
| 07 Mar 2024 | 33.45 | 0.15 | 0.46% | 33.246 | 33.554 | 33.15 | 2,087 |
| 06 Mar 2024 | 33.298 | 0.16 | 0.48% | 33.179 | 33.364 | 33.165 | 16,140 |
| 05 Mar 2024 | 33.138 | -0.34 | -1.03% | 33.401 | 33.448 | 33.123 | 10,771 |
| 04 Mar 2024 | 33.482 | 0.13 | 0.38% | 33.53 | 33.548 | 33.44 | 5,840 |
| 01 Mar 2024 | 33.356 | 0.19 | 0.58% | 33.373 | 33.402 | 33.189 | 17,322 |
| 29 Feb 2024 | 33.165 | 0.03 | 0.11% | 33.09 | 33.289 | 33.00 | 8,371 |
| 28 Feb 2024 | 33.13 | 0.03 | 0.08% | 33.136 | 33.191 | 33.011 | 3,850 |
| 27 Feb 2024 | 33.104 | -0.11 | -0.33% | 33.162 | 33.188 | 33.101 | 2,700 |
| 26 Feb 2024 | 33.213 | -0.07 | -0.20% | 33.253 | 33.315 | 33.209 | 14,676 |
| 23 Feb 2024 | 33.278 | 0.13 | 0.41% | 33.323 | 33.428 | 33.253 | 5,792 |
| 22 Feb 2024 | 33.143 | 0.67 | 2.05% | 32.94 | 33.143 | 32.93 | 27,816 |
| 21 Feb 2024 | 32.476 | -0.04 | -0.13% | 32.468 | 32.476 | 32.40 | 26,898 |
| 20 Feb 2024 | 32.517 | -0.24 | -0.74% | 32.665 | 32.665 | 32.437 | 5,441 |
| 19 Feb 2024 | 32.759 | -0.13 | -0.40% | 32.746 | 32.77 | 32.692 | 4,636 |
