Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
ESPX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Sep 2024 | 24.80 | -0.18 | -0.72% | 24.88 | 24.88 | 24.80 | 100 |
| 26 Sep 2024 | 24.98 | 0.12 | 0.48% | 24.95 | 24.98 | 24.92 | 33,016 |
| 25 Sep 2024 | 24.86 | -0.06 | -0.24% | 24.97 | 24.97 | 24.86 | 500 |
| 24 Sep 2024 | 24.92 | 0.05 | 0.20% | 24.88 | 24.92 | 24.83 | 815 |
| 23 Sep 2024 | 24.87 | 0.05 | 0.20% | 24.86 | 24.87 | 24.86 | 360 |
| 20 Sep 2024 | 24.82 | -0.03 | -0.12% | 24.80 | 24.82 | 24.77 | 361 |
| 19 Sep 2024 | 24.85 | 0.38 | 1.55% | 24.80 | 24.89 | 24.80 | 337 |
| 18 Sep 2024 | 24.47 | -0.04 | -0.16% | 24.53 | 24.54 | 24.47 | 1,742 |
| 17 Sep 2024 | 24.51 | -0.01 | -0.04% | 24.60 | 24.65 | 24.47 | 1,201 |
| 16 Sep 2024 | 24.52 | 0.04 | 0.16% | 24.50 | 24.52 | 24.50 | 665 |
| 13 Sep 2024 | 24.48 | 0.15 | 0.62% | 24.47 | 24.48 | 24.47 | 124 |
| 12 Sep 2024 | 24.33 | 0.19 | 0.79% | 24.21 | 24.34 | 24.21 | 613 |
| 11 Sep 2024 | 24.14 | 0.23 | 0.96% | 23.60 | 24.14 | 23.60 | 465 |
| 10 Sep 2024 | 23.91 | 0.12 | 0.50% | 23.91 | 23.91 | 23.91 | 46 |
| 09 Sep 2024 | 23.79 | 0.24 | 1.02% | 23.77 | 23.79 | 23.77 | 123 |
| 06 Sep 2024 | 23.55 | -0.37 | -1.55% | 23.64 | 23.64 | 23.55 | 1,033 |
| 05 Sep 2024 | 23.92 | -0.05 | -0.21% | 24.06 | 24.06 | 23.92 | 221 |
| 04 Sep 2024 | 23.97 | -0.06 | -0.25% | 24.09 | 24.09 | 23.97 | 2,812 |
| 03 Sep 2024 | 24.03 | -0.52 | -2.12% | 24.09 | 24.09 | 24.03 | 134 |
| 30 Ago 2024 | 24.55 | 0.07 | 0.29% | 24.55 | 24.55 | 24.55 | 110 |
| 29 Ago 2024 | 24.48 | -0.02 | -0.08% | 24.70 | 24.70 | 24.47 | 3,030 |
| 28 Ago 2024 | 24.50 | -0.12 | -0.49% | 24.50 | 24.50 | 24.46 | 305 |
| 27 Ago 2024 | 24.62 | -0.02 | -0.08% | 24.57 | 24.63 | 24.57 | 1,557 |
| 26 Ago 2024 | 24.64 | 0.00 | 0.00% | 24.64 | 24.64 | 24.64 | 0 |
| 23 Ago 2024 | 24.64 | 0.26 | 1.07% | 24.55 | 24.64 | 24.51 | 1,174 |
| 22 Ago 2024 | 24.38 | -0.22 | -0.89% | 24.605 | 24.605 | 24.38 | 436 |
| 21 Ago 2024 | 24.60 | 0.09 | 0.37% | 24.63 | 24.65 | 24.55 | 20,316 |
| 20 Ago 2024 | 24.51 | -0.01 | -0.04% | 24.50 | 24.51 | 24.50 | 480 |
| 19 Ago 2024 | 24.52 | 0.21 | 0.86% | 24.37 | 24.52 | 24.37 | 429 |
| 16 Ago 2024 | 24.31 | 0.07 | 0.29% | 24.25 | 24.34 | 24.25 | 1,421 |
| 15 Ago 2024 | 24.24 | 0.34 | 1.42% | 24.20 | 24.27 | 24.20 | 1,357 |
| 14 Ago 2024 | 23.90 | 0.10 | 0.42% | 23.80 | 23.90 | 23.75 | 1,089 |
| 13 Ago 2024 | 23.80 | 0.42 | 1.80% | 23.79 | 23.80 | 23.79 | 4,101 |
| 12 Ago 2024 | 23.38 | -0.01 | -0.04% | 23.39 | 23.40 | 23.38 | 1,268 |
| 09 Ago 2024 | 23.39 | 0.09 | 0.39% | 23.42 | 23.42 | 23.39 | 1,209 |
| 08 Ago 2024 | 23.30 | 0.49 | 2.15% | 23.18 | 23.30 | 23.14 | 11,100 |
| 07 Ago 2024 | 22.81 | -0.19 | -0.83% | 23.25 | 23.31 | 22.81 | 8,370 |
| 06 Ago 2024 | 23.00 | -0.36 | -1.54% | 22.99 | 23.16 | 22.93 | 2,049 |
| 02 Ago 2024 | 23.36 | -0.44 | -1.85% | 23.47 | 23.47 | 23.32 | 8,063 |
| 01 Ago 2024 | 23.80 | -0.36 | -1.49% | 24.17 | 24.17 | 23.74 | 8,457 |
| 31 Jul 2024 | 24.16 | 0.21 | 0.88% | 24.16 | 24.16 | 24.16 | 18 |
| 30 Jul 2024 | 23.95 | -0.14 | -0.58% | 24.13 | 24.13 | 23.92 | 9,848 |
| 29 Jul 2024 | 24.09 | 0.05 | 0.21% | 24.11 | 24.11 | 24.09 | 232 |
| 26 Jul 2024 | 24.04 | 0.22 | 0.92% | 23.96 | 24.14 | 23.96 | 3,566 |
| 25 Jul 2024 | 23.82 | -0.10 | -0.42% | 23.93 | 24.16 | 23.82 | 3,548 |
| 24 Jul 2024 | 23.92 | -0.53 | -2.17% | 24.10 | 24.10 | 23.92 | 2,199 |
| 23 Jul 2024 | 24.45 | -0.05 | -0.20% | 24.51 | 24.51 | 24.45 | 600 |
| 22 Jul 2024 | 24.50 | 0.08 | 0.33% | 24.41 | 24.51 | 24.41 | 11,320 |
| 19 Jul 2024 | 24.42 | 0.00 | 0.00% | 24.42 | 24.42 | 24.42 | 0 |
| 18 Jul 2024 | 24.42 | -0.15 | -0.61% | 24.68 | 24.68 | 24.42 | 961 |
| 17 Jul 2024 | 24.57 | -0.27 | -1.09% | 24.61 | 24.62 | 24.56 | 6,599 |
| 16 Jul 2024 | 24.84 | 0.16 | 0.65% | 24.84 | 24.84 | 24.84 | 31 |
| 15 Jul 2024 | 24.68 | 0.03 | 0.12% | 24.76 | 24.76 | 24.68 | 755 |
| 12 Jul 2024 | 24.65 | 0.09 | 0.37% | 24.61 | 24.76 | 24.61 | 2,013 |
| 11 Jul 2024 | 24.56 | -0.13 | -0.53% | 24.77 | 24.77 | 24.55 | 2,034 |
| 10 Jul 2024 | 24.69 | 0.19 | 0.78% | 24.58 | 24.69 | 24.58 | 8,038 |
| 09 Jul 2024 | 24.50 | 0.03 | 0.12% | 24.50 | 24.50 | 24.50 | 713 |
| 08 Jul 2024 | 24.47 | 0.02 | 0.08% | 24.45 | 24.47 | 24.45 | 722 |
| 05 Jul 2024 | 24.45 | -0.01 | -0.04% | 24.38 | 24.45 | 24.38 | 1,157 |
| 04 Jul 2024 | 24.46 | 0.14 | 0.58% | 24.37 | 24.48 | 24.34 | 3,000 |
| 03 Jul 2024 | 24.32 | 0.13 | 0.54% | 24.25 | 24.39 | 24.25 | 1,897 |
| 02 Jul 2024 | 24.19 | 0.18 | 0.75% | 24.07 | 24.19 | 24.07 | 610 |
