Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.SP500 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Abr 2024 | 5,048.41 | -23.27 | -0.46% | 5,019.88 | 5,057.75 | 4,990.58 | 25,882,496 |
| 24 Abr 2024 | 5,071.68 | 1.14 | 0.02% | 5,084.86 | 5,089.48 | 5,047.02 | 23,970,193 |
| 23 Abr 2024 | 5,070.54 | 59.93 | 1.20% | 5,028.85 | 5,076.12 | 5,027.96 | 22,090,243 |
| 22 Abr 2024 | 5,010.61 | 43.35 | 0.87% | 4,987.33 | 5,038.84 | 4,969.40 | 22,457,973 |
| 19 Abr 2024 | 4,967.26 | -43.91 | -0.88% | 5,005.44 | 5,019.02 | 4,953.56 | 25,977,102 |
| 18 Abr 2024 | 5,011.17 | -11.02 | -0.22% | 5,031.52 | 5,056.66 | 5,001.89 | 21,188,247 |
| 17 Abr 2024 | 5,022.19 | -29.14 | -0.58% | 5,068.97 | 5,077.96 | 5,007.25 | 22,205,726 |
| 16 Abr 2024 | 5,051.33 | -10.49 | -0.21% | 5,064.59 | 5,079.84 | 5,039.83 | 22,463,201 |
| 15 Abr 2024 | 5,061.82 | -61.58 | -1.20% | 5,149.67 | 5,168.43 | 5,052.47 | 22,199,408 |
| 12 Abr 2024 | 5,123.40 | -75.59 | -1.45% | 5,171.51 | 5,175.03 | 5,107.94 | 23,049,141 |
| 11 Abr 2024 | 5,198.99 | 38.42 | 0.74% | 5,172.95 | 5,211.78 | 5,138.77 | 21,468,485 |
| 10 Abr 2024 | 5,160.57 | -49.39 | -0.95% | 5,167.88 | 5,178.43 | 5,138.70 | 22,245,929 |
| 09 Abr 2024 | 5,209.96 | 7.49 | 0.14% | 5,217.03 | 5,224.81 | 5,160.78 | 19,754,523 |
| 08 Abr 2024 | 5,202.47 | -1.82 | -0.03% | 5,211.37 | 5,219.57 | 5,197.35 | 19,211,890 |
| 05 Abr 2024 | 5,204.29 | 57.03 | 1.11% | 5,158.95 | 5,222.18 | 5,157.21 | 21,024,837 |
| 04 Abr 2024 | 5,147.26 | -64.33 | -1.23% | 5,244.05 | 5,256.59 | 5,146.06 | 24,410,249 |
| 03 Abr 2024 | 5,211.59 | 5.71 | 0.11% | 5,194.37 | 5,228.75 | 5,194.37 | 21,948,860 |
| 02 Abr 2024 | 5,205.88 | -37.85 | -0.72% | 5,204.29 | 5,208.34 | 5,184.05 | 22,597,342 |
| 01 Abr 2024 | 5,243.73 | -10.61 | -0.20% | 5,257.97 | 5,263.95 | 5,229.20 | 19,214,205 |
| 28 Mar 2024 | 5,254.34 | 5.73 | 0.11% | 5,248.03 | 5,264.85 | 5,245.82 | 22,469,092 |
| 27 Mar 2024 | 5,248.61 | 44.90 | 0.86% | 5,226.31 | 5,249.26 | 5,213.92 | 21,931,153 |
| 26 Mar 2024 | 5,203.71 | -14.54 | -0.28% | 5,228.85 | 5,235.16 | 5,203.42 | 21,432,788 |
| 25 Mar 2024 | 5,218.25 | -15.91 | -0.30% | 5,219.52 | 5,229.09 | 5,216.09 | 19,634,705 |
| 22 Mar 2024 | 5,234.16 | -7.36 | -0.14% | 5,242.48 | 5,246.09 | 5,229.87 | 19,056,021 |
| 21 Mar 2024 | 5,241.52 | 16.93 | 0.32% | 5,253.43 | 5,261.10 | 5,240.66 | 24,104,567 |
| 20 Mar 2024 | 5,224.59 | 46.10 | 0.89% | 5,181.69 | 5,226.19 | 5,171.55 | 21,853,377 |
| 19 Mar 2024 | 5,178.49 | 29.10 | 0.57% | 5,139.09 | 5,180.31 | 5,131.59 | 20,795,970 |
| 18 Mar 2024 | 5,149.39 | 32.41 | 0.63% | 5,154.77 | 5,175.60 | 5,145.47 | 22,567,228 |
| 15 Mar 2024 | 5,116.98 | -33.57 | -0.65% | 5,123.31 | 5,136.86 | 5,104.35 | 42,169,981 |
| 14 Mar 2024 | 5,150.55 | -14.80 | -0.29% | 5,175.14 | 5,176.85 | 5,123.30 | 25,423,968 |
| 13 Mar 2024 | 5,165.35 | -9.89 | -0.19% | 5,173.49 | 5,179.14 | 5,151.88 | 23,266,909 |
| 12 Mar 2024 | 5,175.24 | 57.29 | 1.12% | 5,134.30 | 5,179.87 | 5,114.48 | 21,938,899 |
| 11 Mar 2024 | 5,117.95 | -5.76 | -0.11% | 5,111.96 | 5,124.66 | 5,091.14 | 21,250,102 |
| 08 Mar 2024 | 5,123.71 | -33.63 | -0.65% | 5,164.46 | 5,189.26 | 5,117.50 | 23,280,807 |
| 07 Mar 2024 | 5,157.34 | 52.57 | 1.03% | 5,132.38 | 5,165.62 | 5,128.21 | 22,625,526 |
| 06 Mar 2024 | 5,104.77 | 26.11 | 0.51% | 5,108.03 | 5,127.97 | 5,092.22 | 24,805,717 |
| 05 Mar 2024 | 5,078.66 | -52.29 | -1.02% | 5,110.52 | 5,114.54 | 5,056.82 | 25,565,045 |
| 04 Mar 2024 | 5,130.95 | -6.14 | -0.12% | 5,130.99 | 5,149.67 | 5,127.18 | 27,250,972 |
| 01 Mar 2024 | 5,137.09 | 41.21 | 0.81% | 5,098.51 | 5,140.33 | 5,094.16 | 24,010,014 |
| 29 Feb 2024 | 5,095.88 | 26.07 | 0.51% | 5,085.36 | 5,104.99 | 5,061.89 | 29,454,354 |
| 28 Feb 2024 | 5,069.81 | -8.39 | -0.17% | 5,067.20 | 5,077.37 | 5,058.35 | 20,008,220 |
| 27 Feb 2024 | 5,078.20 | 8.67 | 0.17% | 5,074.60 | 5,080.69 | 5,057.29 | 20,885,323 |
| 26 Feb 2024 | 5,069.53 | -19.31 | -0.38% | 5,093.00 | 5,097.66 | 5,068.91 | 21,598,252 |
| 23 Feb 2024 | 5,088.84 | 1.82 | 0.04% | 5,100.92 | 5,111.06 | 5,081.46 | 21,789,293 |
| 22 Feb 2024 | 5,087.02 | 105.19 | 2.11% | 5,038.83 | 5,094.39 | 5,038.83 | 24,952,962 |
| 21 Feb 2024 | 4,981.83 | 6.28 | 0.13% | 4,963.03 | 4,983.21 | 4,946.00 | 21,417,369 |
| 20 Feb 2024 | 4,975.55 | -30.00 | -0.60% | 4,989.32 | 4,993.71 | 4,955.02 | 23,094,271 |
| 16 Feb 2024 | 5,005.55 | -24.21 | -0.48% | 5,031.13 | 5,038.70 | 4,999.52 | 22,198,107 |
| 15 Feb 2024 | 5,029.76 | 29.24 | 0.58% | 5,003.14 | 5,032.72 | 4,999.44 | 23,579,362 |
| 14 Feb 2024 | 5,000.52 | 47.36 | 0.96% | 4,976.44 | 5,002.52 | 4,956.45 | 22,219,226 |
| 13 Feb 2024 | 4,953.16 | -68.74 | -1.37% | 4,967.94 | 4,971.30 | 4,920.31 | 24,909,884 |
| 12 Feb 2024 | 5,021.90 | -4.67 | -0.09% | 5,026.83 | 5,048.39 | 5,016.83 | 21,440,014 |
| 09 Feb 2024 | 5,026.57 | 28.61 | 0.57% | 5,004.17 | 5,030.06 | 5,000.34 | 22,506,401 |
| 08 Feb 2024 | 4,997.96 | 2.91 | 0.06% | 4,995.16 | 5,000.40 | 4,987.09 | 23,488,273 |
| 07 Feb 2024 | 4,995.05 | 40.81 | 0.82% | 4,973.05 | 4,999.89 | 4,969.05 | 24,628,109 |
| 06 Feb 2024 | 4,954.24 | 11.45 | 0.23% | 4,950.16 | 4,957.77 | 4,934.88 | 23,654,444 |
| 05 Feb 2024 | 4,942.79 | -15.81 | -0.32% | 4,957.19 | 4,957.19 | 4,918.09 | 24,756,287 |
| 02 Feb 2024 | 4,958.60 | 52.36 | 1.07% | 4,916.06 | 4,975.29 | 4,907.99 | 27,092,867 |
| 01 Feb 2024 | 4,906.24 | 60.67 | 1.25% | 4,861.11 | 4,906.97 | 4,853.52 | 26,624,080 |
| 31 Ene 2024 | 4,845.57 | -79.37 | -1.61% | 4,899.19 | 4,906.75 | 4,845.15 | 31,092,812 |
| 30 Ene 2024 | 4,924.94 | -3.00 | -0.06% | 4,925.89 | 4,931.09 | 4,916.27 | 24,543,007 |
| 29 Ene 2024 | 4,927.94 | 36.97 | 0.76% | 4,892.95 | 4,929.31 | 4,887.40 | 22,278,946 |
