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.
XSPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 8,267.00 | 31.00 | 0.38% | 8,265.00 | 8,297.50 | 8,260.00 | 505 |
| 05 Jun 2024 | 8,236.00 | 104.00 | 1.28% | 8,184.00 | 8,241.50 | 8,143.50 | 897 |
| 04 Jun 2024 | 8,132.00 | -4.50 | -0.06% | 8,142.00 | 8,171.00 | 8,114.50 | 2,026 |
| 03 Jun 2024 | 8,136.50 | 55.50 | 0.69% | 8,209.00 | 8,226.50 | 8,130.00 | 1,893 |
| 31 May 2024 | 8,081.00 | -49.50 | -0.61% | 8,125.00 | 8,152.00 | 8,065.00 | 348 |
| 30 May 2024 | 8,130.50 | -56.00 | -0.68% | 8,148.00 | 8,163.50 | 8,119.00 | 258 |
| 29 May 2024 | 8,186.50 | -10.50 | -0.13% | 8,171.00 | 8,195.50 | 8,151.50 | 1,534 |
| 28 May 2024 | 8,197.00 | -17.50 | -0.21% | 8,217.00 | 8,228.50 | 8,174.50 | 1,067 |
| 24 May 2024 | 8,214.50 | -35.00 | -0.42% | 8,190.00 | 8,224.00 | 8,176.50 | 1,322 |
| 23 May 2024 | 8,249.50 | 2.50 | 0.03% | 8,279.00 | 8,291.50 | 8,225.50 | 25,584 |
| 22 May 2024 | 8,247.00 | -0.50 | -0.01% | 8,245.00 | 8,259.50 | 8,230.50 | 721 |
| 21 May 2024 | 8,247.50 | -20.00 | -0.24% | 8,245.00 | 8,248.50 | 8,227.50 | 471 |
| 20 May 2024 | 8,267.50 | 42.50 | 0.52% | 8,251.00 | 8,270.00 | 8,239.00 | 22 |
| 17 May 2024 | 8,225.00 | -59.00 | -0.71% | 8,256.00 | 8,265.50 | 8,221.00 | 175 |
| 16 May 2024 | 8,284.00 | 45.00 | 0.55% | 8,265.00 | 8,293.00 | 8,263.50 | 6,582 |
| 15 May 2024 | 8,239.00 | 41.50 | 0.51% | 8,219.00 | 8,260.50 | 8,168.00 | 51 |
| 14 May 2024 | 8,197.50 | -4.00 | -0.05% | 8,216.00 | 8,224.00 | 8,166.50 | 583 |
| 13 May 2024 | 8,201.50 | -18.50 | -0.23% | 8,226.00 | 8,234.50 | 8,196.00 | 1,205 |
| 10 May 2024 | 8,220.00 | 18.50 | 0.23% | 8,216.00 | 8,242.50 | 8,212.50 | 157 |
| 09 May 2024 | 8,201.50 | 22.50 | 0.28% | 8,175.00 | 8,204.00 | 8,166.50 | 3,130 |
| 08 May 2024 | 8,179.00 | 17.00 | 0.21% | 8,178.00 | 8,191.00 | 8,169.50 | 785 |
| 07 May 2024 | 8,162.00 | 131.50 | 1.64% | 8,148.00 | 8,165.00 | 8,132.50 | 6,534 |
| 03 May 2024 | 8,030.50 | 87.50 | 1.10% | 7,977.00 | 8,058.50 | 7,743.00 | 6,194 |
| 02 May 2024 | 7,943.00 | 16.00 | 0.20% | 7,939.00 | 7,977.00 | 7,914.00 | 9,548 |
| 01 May 2024 | 7,927.00 | -73.50 | -0.92% | 7,943.00 | 7,946.00 | 7,902.50 | 2,026 |
| 30 Abr 2024 | 8,000.50 | -26.50 | -0.33% | 8,033.00 | 8,043.50 | 7,995.50 | 7,697 |
| 29 Abr 2024 | 8,027.00 | -39.50 | -0.49% | 8,050.00 | 8,063.00 | 8,023.50 | 476 |
| 26 Abr 2024 | 8,066.50 | 159.50 | 2.02% | 8,051.00 | 8,082.00 | 8,040.00 | 279 |
| 25 Abr 2024 | 7,907.00 | -118.00 | -1.47% | 7,956.00 | 7,987.50 | 7,883.00 | 1,978 |
| 24 Abr 2024 | 8,025.00 | 4.00 | 0.05% | 8,055.00 | 8,062.00 | 8,012.00 | 3,231 |
| 23 Abr 2024 | 8,021.00 | 67.00 | 0.84% | 7,998.00 | 8,033.50 | 7,966.50 | 1,767 |
| 22 Abr 2024 | 7,954.00 | 27.00 | 0.34% | 7,946.00 | 8,003.50 | 7,933.50 | 7,847 |
| 19 Abr 2024 | 7,927.00 | -53.00 | -0.66% | 7,893.00 | 7,938.50 | 7,890.00 | 10,738 |
| 18 Abr 2024 | 7,980.00 | 8.50 | 0.11% | 7,965.00 | 8,000.50 | 7,933.00 | 29,829 |
| 17 Abr 2024 | 7,971.50 | -42.50 | -0.53% | 7,974.00 | 8,029.50 | 7,969.50 | 4,267 |
| 16 Abr 2024 | 8,014.00 | -102.00 | -1.26% | 8,005.00 | 8,034.50 | 7,982.00 | 8,241 |
| 15 Abr 2024 | 8,116.00 | -38.00 | -0.47% | 8,137.00 | 8,174.50 | 8,106.00 | 1,630 |
| 12 Abr 2024 | 8,154.00 | 40.50 | 0.50% | 8,188.00 | 8,198.00 | 8,141.00 | 708 |
| 11 Abr 2024 | 8,113.50 | 8.50 | 0.10% | 8,113.00 | 8,119.50 | 8,023.00 | 196 |
| 10 Abr 2024 | 8,105.00 | 55.00 | 0.68% | 8,106.00 | 8,140.50 | 7,928.50 | 6,019 |
| 09 Abr 2024 | 8,050.00 | -68.50 | -0.84% | 8,095.00 | 8,106.00 | 8,014.00 | 8,496 |
| 08 Abr 2024 | 8,118.50 | 9.50 | 0.12% | 8,109.00 | 8,141.00 | 8,096.00 | 4,379 |
| 05 Abr 2024 | 8,109.00 | -49.00 | -0.60% | 8,054.00 | 8,121.00 | 8,027.50 | 8,414 |
| 04 Abr 2024 | 8,158.00 | 7.00 | 0.09% | 8,139.00 | 8,173.00 | 8,135.50 | 3,201 |
| 03 Abr 2024 | 8,151.00 | 12.50 | 0.15% | 8,145.00 | 8,171.00 | 8,134.00 | 1,567 |
| 02 Abr 2024 | 8,138.50 | -48.50 | -0.59% | 8,132.00 | 8,140.00 | 8,131.00 | 1,104 |
| 28 Mar 2024 | 8,187.00 | 45.00 | 0.55% | 8,196.00 | 8,216.00 | 8,168.00 | 44,984 |
| 27 Mar 2024 | 8,142.00 | -15.50 | -0.19% | 8,149.00 | 8,184.50 | 8,130.50 | 3,023 |
| 26 Mar 2024 | 8,157.50 | 19.50 | 0.24% | 8,143.00 | 8,164.50 | 8,137.00 | 366 |
| 25 Mar 2024 | 8,138.00 | -42.00 | -0.51% | 8,167.00 | 8,179.50 | 8,121.00 | 4,307 |
| 22 Mar 2024 | 8,180.00 | 4.00 | 0.05% | 8,192.00 | 8,217.00 | 8,167.00 | 796 |
| 21 Mar 2024 | 8,176.00 | 160.00 | 2.00% | 8,155.00 | 8,180.00 | 8,147.00 | 1,603 |
| 20 Mar 2024 | 8,016.00 | 29.50 | 0.37% | 8,010.00 | 8,040.00 | 8,005.00 | 182 |
| 19 Mar 2024 | 7,986.50 | -3.00 | -0.04% | 7,982.00 | 7,997.00 | 7,944.00 | 423 |
| 18 Mar 2024 | 7,989.50 | 87.50 | 1.11% | 7,934.00 | 8,008.00 | 7,924.00 | 5,766 |
| 15 Mar 2024 | 7,902.00 | -50.00 | -0.63% | 7,974.00 | 7,977.50 | 7,888.00 | 6,704 |
| 14 Mar 2024 | 7,952.00 | 2.50 | 0.03% | 7,966.00 | 7,997.00 | 7,912.50 | 5,543 |
| 13 Mar 2024 | 7,949.50 | 6.00 | 0.08% | 7,971.00 | 7,976.00 | 7,938.00 | 26,594 |
| 12 Mar 2024 | 7,943.50 | 89.50 | 1.14% | 7,899.00 | 8,073.50 | 7,859.00 | 131 |
| 11 Mar 2024 | 7,854.00 | -37.00 | -0.47% | 7,845.00 | 7,863.00 | 7,813.50 | 2,542 |
