US500 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Mar 2024 | 5,229.00 | -1.30 | -0.02% | 5,232.10 | 5,246.10 | 5,224.10 | 0 |
27 Mar 2024 | 5,230.30 | 36.60 | 0.70% | 5,217.10 | 5,235.40 | 5,194.85 | 0 |
26 Mar 2024 | 5,193.70 | -7.60 | -0.15% | 5,212.30 | 5,222.50 | 5,183.60 | 0 |
25 Mar 2024 | 5,201.30 | -8.50 | -0.16% | 5,198.00 | 5,213.80 | 5,193.90 | 0 |
22 Mar 2024 | 5,209.80 | -16.00 | -0.31% | 5,221.10 | 5,230.90 | 5,208.20 | 0 |
21 Mar 2024 | 5,225.80 | 16.20 | 0.31% | 5,233.90 | 5,241.10 | 5,219.10 | 0 |
20 Mar 2024 | 5,209.60 | 55.10 | 1.07% | 5,157.70 | 5,214.00 | 5,150.40 | 0 |
19 Mar 2024 | 5,154.50 | 25.00 | 0.49% | 5,121.50 | 5,159.95 | 5,102.90 | 0 |
18 Mar 2024 | 5,129.50 | 31.20 | 0.61% | 5,140.00 | 5,154.80 | 5,098.30 | 0 |
15 Mar 2024 | 5,098.30 | -47.11 | -0.92% | 5,102.10 | 5,145.50 | 5,083.60 | 0 |
14 Mar 2024 | 5,145.41 | -18.59 | -0.36% | 5,169.70 | 5,183.20 | 5,118.20 | 0 |
13 Mar 2024 | 5,164.00 | -3.70 | -0.07% | 5,171.10 | 5,174.90 | 5,144.90 | 0 |
12 Mar 2024 | 5,167.70 | 54.90 | 1.07% | 5,134.50 | 5,173.80 | 5,101.00 | 0 |
11 Mar 2024 | 5,112.80 | -7.30 | -0.14% | 5,104.80 | 5,118.80 | 5,085.00 | 0 |
08 Mar 2024 | 5,120.10 | -25.40 | -0.49% | 5,154.60 | 5,182.20 | 5,111.30 | 0 |
07 Mar 2024 | 5,145.50 | 46.50 | 0.91% | 5,131.40 | 5,158.90 | 5,080.00 | 0 |
06 Mar 2024 | 5,099.00 | 21.00 | 0.41% | 5,105.50 | 5,120.69 | 5,075.10 | 0 |
05 Mar 2024 | 5,078.00 | -40.00 | -0.78% | 5,102.40 | 5,123.00 | 5,049.10 | 0 |
04 Mar 2024 | 5,118.00 | -2.01 | -0.04% | 5,120.30 | 5,142.00 | 5,116.60 | 0 |
01 Mar 2024 | 5,120.01 | 37.17 | 0.73% | 5,089.80 | 5,132.90 | 5,073.90 | 0 |
29 Feb 2024 | 5,082.84 | 32.34 | 0.64% | 5,080.70 | 5,097.40 | 5,045.00 | 0 |
28 Feb 2024 | 5,050.50 | -19.90 | -0.39% | 5,053.30 | 5,069.80 | 5,045.00 | 0 |
27 Feb 2024 | 5,070.40 | 12.90 | 0.26% | 5,067.00 | 5,073.10 | 5,047.50 | 0 |
26 Feb 2024 | 5,057.50 | -15.00 | -0.30% | 5,083.00 | 5,087.50 | 5,056.20 | 0 |
23 Feb 2024 | 5,072.50 | 0.10 | 0.00% | 5,092.70 | 5,101.30 | 5,070.60 | 0 |
22 Feb 2024 | 5,072.40 | 80.30 | 1.61% | 5,040.10 | 5,084.90 | 5,011.00 | 0 |
21 Feb 2024 | 4,992.10 | 29.50 | 0.59% | 4,954.20 | 4,997.90 | 4,935.60 | 0 |
20 Feb 2024 | 4,962.60 | -26.00 | -0.52% | 4,977.20 | 4,995.10 | 4,944.50 | 0 |
16 Feb 2024 | 4,988.60 | -33.10 | -0.66% | 5,017.00 | 5,033.00 | 4,987.50 | 0 |
15 Feb 2024 | 5,021.70 | 32.40 | 0.65% | 4,992.90 | 5,025.00 | 4,986.60 | 0 |
14 Feb 2024 | 4,989.30 | 43.40 | 0.88% | 4,967.90 | 4,993.30 | 4,943.70 | 0 |
13 Feb 2024 | 4,945.90 | -57.60 | -1.15% | 4,945.30 | 5,009.30 | 4,907.15 | 0 |
12 Feb 2024 | 5,003.50 | -6.50 | -0.13% | 5,011.70 | 5,035.00 | 5,000.20 | 0 |
09 Feb 2024 | 5,010.00 | 27.90 | 0.56% | 4,988.40 | 5,016.50 | 4,982.80 | 0 |
08 Feb 2024 | 4,982.10 | 1.12 | 0.02% | 4,981.00 | 4,987.10 | 4,972.00 | 0 |
07 Feb 2024 | 4,980.98 | 42.48 | 0.86% | 4,962.90 | 4,985.30 | 4,935.00 | 0 |
06 Feb 2024 | 4,938.50 | 14.10 | 0.29% | 4,935.20 | 4,943.20 | 4,920.30 | 0 |
05 Feb 2024 | 4,924.40 | -15.60 | -0.32% | 4,936.95 | 4,941.70 | 4,902.30 | 0 |
02 Feb 2024 | 4,940.00 | 19.90 | 0.40% | 4,896.50 | 4,960.50 | 4,889.50 | 0 |
01 Feb 2024 | 4,920.10 | 88.50 | 1.83% | 4,846.30 | 4,926.10 | 4,828.80 | 0 |
31 Ene 2024 | 4,831.60 | -56.60 | -1.16% | 4,886.20 | 4,898.10 | 4,826.90 | 0 |
30 Ene 2024 | 4,888.20 | -21.90 | -0.45% | 4,905.60 | 4,916.20 | 4,882.10 | 0 |
29 Ene 2024 | 4,910.10 | 38.50 | 0.79% | 4,877.30 | 4,914.15 | 4,869.40 | 0 |
26 Ene 2024 | 4,871.60 | -2.40 | -0.05% | 4,875.90 | 4,891.20 | 4,857.10 | 0 |
25 Ene 2024 | 4,874.00 | 19.00 | 0.39% | 4,875.75 | 4,883.05 | 4,853.90 | 0 |
24 Ene 2024 | 4,855.00 | 0.10 | 0.00% | 4,878.10 | 4,887.70 | 4,844.10 | 0 |
23 Ene 2024 | 4,854.90 | 20.90 | 0.43% | 4,840.10 | 4,855.80 | 4,828.90 | 0 |
22 Ene 2024 | 4,834.00 | 9.60 | 0.20% | 4,840.10 | 4,852.20 | 4,827.80 | 0 |
19 Ene 2024 | 4,824.40 | 59.00 | 1.24% | 4,776.50 | 4,827.50 | 4,764.90 | 0 |
18 Ene 2024 | 4,765.40 | 44.00 | 0.93% | 4,740.10 | 4,770.60 | 4,720.40 | 0 |
17 Ene 2024 | 4,721.40 | -28.50 | -0.60% | 4,718.20 | 4,747.70 | 4,698.70 | 0 |
16 Ene 2024 | 4,749.90 | -11.10 | -0.23% | 4,752.60 | 4,766.80 | 4,730.60 | 0 |
12 Ene 2024 | 4,761.00 | 1.20 | 0.03% | 4,778.40 | 4,786.00 | 4,741.70 | 0 |
11 Ene 2024 | 4,759.80 | -6.60 | -0.14% | 4,775.90 | 4,785.00 | 4,722.60 | 0 |
10 Ene 2024 | 4,766.40 | 30.20 | 0.64% | 4,741.60 | 4,774.48 | 4,732.30 | 0 |
09 Ene 2024 | 4,736.20 | -6.80 | -0.14% | 4,718.70 | 4,749.30 | 4,713.50 | 0 |
08 Ene 2024 | 4,743.00 | 63.10 | 1.35% | 4,684.30 | 4,747.50 | 4,661.30 | 0 |
05 Ene 2024 | 4,679.90 | 3.00 | 0.06% | 4,674.90 | 4,704.40 | 4,646.10 | 0 |
04 Ene 2024 | 4,676.90 | -11.00 | -0.23% | 4,683.00 | 4,709.60 | 4,670.50 | 0 |
03 Ene 2024 | 4,687.90 | -39.40 | -0.83% | 4,704.30 | 4,725.30 | 4,681.70 | 0 |
02 Ene 2024 | 4,727.30 | -22.10 | -0.47% | 4,721.60 | 4,763.60 | 4,704.90 | 0 |