SP500

Datos Históricos S&P 500

SP500 Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Sep 2022 3,586.47 -54.24 -1.49% 3,633.48 3,671.44 3,584.13 29,136,674
29 Sep 2022 3,640.71 -77.96 -2.1% 3,687.01 3,687.01 3,610.40 24,893,040
28 Sep 2022 3,718.67 71.07 1.95% 3,651.94 3,736.74 3,640.61 25,113,925
27 Sep 2022 3,647.60 -7.92 -0.22% 3,686.44 3,717.53 3,623.29 24,438,269
26 Sep 2022 3,655.52 -37.97 -1.03% 3,682.72 3,715.67 3,644.76 24,682,824
23 Sep 2022 3,693.49 -64.37 -1.71% 3,727.14 3,727.14 3,647.47 27,051,563
22 Sep 2022 3,757.86 -31.96 -0.84% 3,782.36 3,790.90 3,749.45 23,465,521
21 Sep 2022 3,789.82 -66.22 -1.72% 3,871.40 3,907.07 3,789.49 23,723,127
20 Sep 2022 3,856.04 -43.96 -1.13% 3,875.23 3,876.01 3,827.54 22,275,183
19 Sep 2022 3,900.00 26.56 0.69% 3,849.91 3,900.45 3,838.50 19,866,016
16 Sep 2022 3,873.44 -27.88 -0.71% 3,880.95 3,880.95 3,837.08 36,380,797
15 Sep 2022 3,901.32 -44.82 -1.14% 3,932.41 3,959.14 3,888.28 23,676,645
14 Sep 2022 3,946.14 13.51 0.34% 3,940.73 3,961.94 3,912.18 23,326,146
13 Sep 2022 3,932.63 -178.06 -4.33% 4,037.12 4,037.12 3,921.28 24,874,785
12 Sep 2022 4,110.69 43.28 1.06% 4,083.67 4,119.28 4,083.67 20,159,384
09 Sep 2022 4,067.41 61.32 1.53% 4,022.94 4,076.81 4,022.94 20,012,036
08 Sep 2022 4,006.09 26.10 0.66% 3,959.94 4,010.50 3,944.81 21,768,331
07 Sep 2022 3,979.99 71.44 1.83% 3,909.43 3,987.89 3,906.03 20,662,398
06 Sep 2022 3,908.55 -15.86 -0.4% 3,930.89 3,942.55 3,886.75 21,272,238
05 Sep 2022 3,924.41 0.00 +0.00% 3,994.66 4,018.43 3,906.21 0
02 Sep 2022 3,924.41 -42.46 -1.07% 3,994.66 4,018.43 3,906.21 20,006,490
01 Sep 2022 3,966.87 11.85 0.3% 3,936.73 3,970.23 3,903.65 22,191,566
31 Ago 2022 3,955.02 -31.16 -0.78% 4,000.67 4,015.37 3,954.53 21,943,945
30 Ago 2022 3,986.18 -44.58 -1.11% 4,041.25 4,044.98 3,965.21 19,671,471
29 Ago 2022 4,030.76 -26.98 -0.66% 4,034.58 4,062.99 4,017.42 17,873,706
26 Ago 2022 4,057.74 -141.78 -3.38% 4,198.74 4,203.04 4,057.74 20,005,545
25 Ago 2022 4,199.52 58.53 1.41% 4,153.26 4,200.54 4,147.59 17,650,162
24 Ago 2022 4,140.99 12.28 0.3% 4,126.55 4,156.56 4,119.97 16,408,141
23 Ago 2022 4,128.71 -9.66 -0.23% 4,133.09 4,159.77 4,124.03 17,110,481
22 Ago 2022 4,138.37 -90.00 -2.13% 4,195.08 4,195.08 4,129.86 18,741,012
19 Ago 2022 4,228.37 -55.78 -1.3% 4,266.31 4,266.31 4,218.70 19,239,084
18 Ago 2022 4,284.15 10.09 0.24% 4,273.13 4,292.53 4,261.98 16,735,823
17 Ago 2022 4,274.06 -31.18 -0.72% 4,280.40 4,302.18 4,253.08 17,769,230
16 Ago 2022 4,305.24 8.10 0.19% 4,290.46 4,325.28 4,277.77 18,293,326
15 Ago 2022 4,297.14 17.19 0.4% 4,269.37 4,301.79 4,256.90 16,870,159
12 Ago 2022 4,279.95 72.61 1.73% 4,225.02 4,280.47 4,219.78 17,508,012
11 Ago 2022 4,207.34 -2.78 -0.07% 4,227.40 4,257.91 4,201.41 19,917,981
10 Ago 2022 4,210.12 87.47 2.12% 4,181.02 4,211.03 4,177.26 21,360,469
09 Ago 2022 4,122.65 -17.40 -0.42% 4,133.11 4,137.30 4,112.09 19,500,279
08 Ago 2022 4,140.05 -5.02 -0.12% 4,155.93 4,186.62 4,128.97 20,190,851
05 Ago 2022 4,145.07 -6.95 -0.17% 4,115.87 4,151.58 4,107.31 19,575,238
04 Ago 2022 4,152.02 -3.10 -0.07% 4,154.85 4,161.29 4,135.42 21,444,238
03 Ago 2022 4,155.12 63.76 1.56% 4,107.96 4,167.66 4,107.96 23,154,524
02 Ago 2022 4,091.36 -27.26 -0.66% 4,104.21 4,140.47 4,079.81 21,381,791
01 Ago 2022 4,118.62 -11.82 -0.29% 4,112.38 4,144.95 4,096.02 21,782,292
29 Jul 2022 4,130.44 58.27 1.43% 4,087.33 4,140.15 4,079.22 26,582,390
28 Jul 2022 4,072.17 48.85 1.21% 4,026.13 4,078.95 3,992.97 24,017,893
27 Jul 2022 4,023.32 102.47 2.61% 3,951.43 4,039.56 3,951.43 23,284,862
26 Jul 2022 3,920.85 -45.87 -1.16% 3,953.22 3,953.22 3,910.74 20,118,147
25 Jul 2022 3,966.72 4.82 0.12% 3,965.72 3,975.30 3,943.46 18,340,724
22 Jul 2022 3,961.90 -37.20 -0.93% 3,998.43 4,012.44 3,938.86 21,333,860
21 Jul 2022 3,999.10 39.15 0.99% 3,955.47 3,999.29 3,927.64 23,919,522
20 Jul 2022 3,959.95 23.81 0.6% 3,935.32 3,974.13 3,922.03 22,120,286
19 Jul 2022 3,936.14 105.31 2.75% 3,860.73 3,939.81 3,860.73 22,596,971
18 Jul 2022 3,830.83 -32.06 -0.83% 3,883.79 3,902.44 3,818.63 20,575,937
15 Jul 2022 3,862.89 72.64 1.92% 3,818.00 3,863.62 3,817.18 21,407,468
14 Jul 2022 3,790.25 -11.34 -0.3% 3,763.99 3,796.41 3,721.56 20,461,243
13 Jul 2022 3,801.59 -17.55 -0.46% 3,779.67 3,829.44 3,759.07 19,574,658
12 Jul 2022 3,819.14 -35.33 -0.92% 3,851.95 3,873.41 3,802.36 20,255,168
11 Jul 2022 3,854.47 -44.90 -1.15% 3,880.94 3,880.94 3,847.22 17,131,014
08 Jul 2022 3,899.37 -3.06 -0.08% 3,888.26 3,918.50 3,869.34 16,742,123
07 Jul 2022 3,902.43 57.28 1.49% 3,858.85 3,910.63 3,858.85 19,602,120
06 Jul 2022 3,845.15 13.56 0.35% 3,831.98 3,870.91 3,809.37 20,812,214
05 Jul 2022 3,831.59 6.23 0.16% 3,792.61 3,832.19 3,742.06 23,557,628
Su Consulta Reciente
SPI
SP500
S&P 500
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221003 17:31:28