^GSPC
7.688,62
+119,70 +1,58%
Compartir
Compartir gráfico
Historial de precios · 714 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 05/11/2025 | 6.769,77 | 6.829,78 | 6.763,11 | 6.796,29 | 5.939.600.000 |
| 04/11/2025 | 6.788,52 | 6.820,21 | 6.766,71 | 6.771,55 | 5.739.510.000 |
| 03/11/2025 | 6.882,32 | 6.882,32 | 6.820,62 | 6.851,97 | 6.065.720.000 |
| 31/10/2025 | 6.879,17 | 6.879,17 | 6.814,26 | 6.840,20 | 6.398.280.000 |
| 30/10/2025 | 6.860,50 | 6.880,75 | 6.820,69 | 6.822,34 | 6.052.700.000 |
| 29/10/2025 | 6.910,95 | 6.920,34 | 6.851,91 | 6.890,59 | 6.280.130.000 |
| 28/10/2025 | 6.897,74 | 6.911,30 | 6.870,73 | 6.890,89 | 5.695.930.000 |
| 27/10/2025 | 6.845,46 | 6.877,28 | 6.843,94 | 6.875,16 | 5.290.650.000 |
| 24/10/2025 | 6.772,07 | 6.807,11 | 6.772,07 | 6.791,69 | 5.058.220.000 |
| 23/10/2025 | 6.703,65 | 6.749,53 | 6.700,14 | 6.738,44 | 5.565.750.000 |
| 22/10/2025 | 6.741,34 | 6.741,75 | 6.655,69 | 6.699,40 | 5.710.010.000 |
| 21/10/2025 | 6.736,75 | 6.752,16 | 6.722,03 | 6.735,35 | 5.245.020.000 |
| 20/10/2025 | 6.690,05 | 6.744,35 | 6.690,05 | 6.735,13 | 4.672.170.000 |
| 17/10/2025 | 6.613,27 | 6.678,88 | 6.603,76 | 6.664,01 | 5.358.120.000 |
| 16/10/2025 | 6.689,02 | 6.709,34 | 6.593,99 | 6.629,07 | 6.048.180.000 |
| 15/10/2025 | 6.688,27 | 6.724,12 | 6.612,11 | 6.671,06 | 5.633.060.000 |
| 14/10/2025 | 6.602,49 | 6.680,70 | 6.555,07 | 6.644,31 | 5.666.920.000 |
| 13/10/2025 | 6.622,53 | 6.668,68 | 6.620,71 | 6.654,72 | 5.303.960.000 |
| 10/10/2025 | 6.740,49 | 6.762,40 | 6.550,78 | 6.552,51 | 6.596.610.000 |
| 09/10/2025 | 6.760,50 | 6.764,58 | 6.716,17 | 6.735,11 | 5.385.020.000 |
| 08/10/2025 | 6.723,87 | 6.755,64 | 6.718,09 | 6.753,72 | 5.383.130.000 |
| 07/10/2025 | 6.746,14 | 6.754,49 | 6.699,96 | 6.714,59 | 5.546.150.000 |
| 06/10/2025 | 6.733,86 | 6.749,52 | 6.717,78 | 6.740,28 | 5.604.460.000 |
| 03/10/2025 | 6.722,14 | 6.750,87 | 6.705,67 | 6.715,79 | 5.713.110.000 |
| 02/10/2025 | 6.731,31 | 6.731,94 | 6.693,23 | 6.715,35 | 5.416.130.000 |
| 01/10/2025 | 6.664,92 | 6.718,48 | 6.656,20 | 6.711,20 | 6.037.950.000 |
| 30/09/2025 | 6.656,19 | 6.691,25 | 6.641,00 | 6.688,46 | 6.057.210.000 |
| 29/09/2025 | 6.661,58 | 6.677,31 | 6.644,49 | 6.661,21 | 5.358.760.000 |
| 26/09/2025 | 6.615,38 | 6.648,97 | 6.604,43 | 6.643,70 | 5.103.110.000 |
| 25/09/2025 | 6.608,19 | 6.619,00 | 6.569,22 | 6.604,72 | 5.874.670.000 |
| 24/09/2025 | 6.669,79 | 6.672,66 | 6.621,76 | 6.637,97 | 5.459.180.000 |
| 23/09/2025 | 6.692,44 | 6.699,52 | 6.645,58 | 6.656,92 | 5.633.620.000 |
| 22/09/2025 | 6.654,28 | 6.698,88 | 6.648,07 | 6.693,75 | 5.642.620.000 |
| 19/09/2025 | 6.647,11 | 6.671,82 | 6.630,31 | 6.664,36 | 9.125.960.000 |
| 18/09/2025 | 6.626,85 | 6.656,80 | 6.611,89 | 6.631,96 | 5.292.400.000 |
| 17/09/2025 | 6.604,87 | 6.624,39 | 6.551,15 | 6.600,35 | 5.805.340.000 |
| 16/09/2025 | 6.624,13 | 6.626,99 | 6.600,11 | 6.606,76 | 5.359.510.000 |
| 15/09/2025 | 6.603,49 | 6.619,62 | 6.602,07 | 6.615,28 | 5.045.020.000 |
| 12/09/2025 | 6.590,66 | 6.600,21 | 6.579,49 | 6.584,29 | 4.641.640.000 |
| 11/09/2025 | 6.554,41 | 6.592,89 | 6.545,80 | 6.587,47 | 5.426.460.000 |
| 10/09/2025 | 6.550,29 | 6.555,97 | 6.516,34 | 6.532,04 | 5.253.010.000 |
| 09/09/2025 | 6.503,33 | 6.518,23 | 6.483,08 | 6.512,61 | 4.798.350.000 |
| 08/09/2025 | 6.498,09 | 6.508,67 | 6.483,29 | 6.495,15 | 5.211.500.000 |
| 05/09/2025 | 6.529,08 | 6.532,65 | 6.443,98 | 6.481,50 | 5.066.120.000 |
| 04/09/2025 | 6.456,60 | 6.502,54 | 6.445,98 | 6.502,08 | 4.670.770.000 |
| 03/09/2025 | 6.445,82 | 6.453,67 | 6.416,17 | 6.448,26 | 4.465.360.000 |
| 02/09/2025 | 6.401,51 | 6.416,54 | 6.360,58 | 6.415,54 | 4.784.000.000 |
| 29/08/2025 | 6.489,28 | 6.491,76 | 6.444,57 | 6.460,26 | 4.234.840.000 |
| 28/08/2025 | 6.483,84 | 6.508,23 | 6.466,96 | 6.501,86 | 4.283.760.000 |
| 27/08/2025 | 6.462,26 | 6.487,06 | 6.457,84 | 6.481,40 | 4.143.680.000 |
Cotización
- Último cierre
- 7.688,62
- Variación diaria
- +119,70 +1,58%
- Apertura
- 7.635,81
- Volumen del día
- 7.390.830.000
- Vol. promedio 30 días
- 5.458.268.182
- Vol. promedio 3 meses
- 5.114.522.222
Datos al 04/11/2026
Rangos de precio
Rango del día
Último 7.688,62
Mín. 7.635,81Máx. 7.715,57
Rango 52 semanas
Último 7.688,62
Mín. 6.316,91Máx. 7.844,52
- Distancia al máximo
- -1,99%
- Sobre el mínimo
- 21,71%
Rendimiento
- 1 semana
- -0,71%
- 1 mes
- -1,10%
- 3 meses
- -0,45%
- 6 meses
- +4,39%
- En el año
- +12,32%
- 12 meses
- +13,54%
Ficha
- Emisor
- S&P 500
- Tipo
- Índice
- Denominación
- USD
- Descripción
- —
- Último dato
- 04/11/2026