US SPX 500 Índice (SPX500) Preços & Dados Histórica

Anúncio

US SPX 500
SPX500
Aberto
5,948.85
+24.45 (+0.41%)
em:USD•A partir de: 21 de nov. de 2024 23:18 UTC
Fecho anterior
5,924.40
Máximo
5,969.80
Mínimo
5,889.65

US SPX 500 Taxas históricas

Frequência

Diário

De Oct 21, 2024a Nov 21, 2024

Data	Máximo	Mínimo	Abertura	Encerrado	% Variação
21 de nov de 2024	5,969.80	5,889.60	5,903.00	5,948.80	0.78%
20 de nov de 2024	5,941.80	5,864.50	5,934.20	5,903.00	-0.53%
19 de nov de 2024	5,938.00	5,839.00	5,901.00	5,934.20	0.56%
18 de nov de 2024	5,914.70	5,868.60	5,895.20	5,901.60	0.11%
17 de nov de 2024	5,895.80	5,873.60	5,877.00	5,895.40	0.31%
15 de nov de 2024	5,944.40	5,860.00	5,943.20	5,882.60	-1.02%
14 de nov de 2024	6,006.40	5,940.40	5,998.60	5,943.40	-0.92%
13 de nov de 2024	6,016.40	5,973.60	5,986.60	5,998.80	0.20%
12 de nov de 2024	6,017.40	5,968.90	6,007.20	5,986.40	-0.35%
11 de nov de 2024	6,031.40	5,995.00	6,010.80	6,006.80	-0.07%
10 de nov de 2024	6,016.40	6,008.00	6,010.20	6,011.00	0.01%
8 de nov de 2024	6,018.70	5,968.60	5,981.60	6,003.20	0.36%
7 de nov de 2024	5,992.50	5,931.00	5,932.00	5,982.00	0.84%
6 de nov de 2024	5,946.30	5,815.20	5,817.20	5,932.00	1.97%
5 de nov de 2024	5,826.00	5,714.00	5,719.20	5,817.60	1.72%
4 de nov de 2024	5,752.60	5,703.30	5,726.00	5,719.60	-0.11%
3 de nov de 2024	5,732.00	5,718.80	5,723.20	5,725.80	0.05%
1 de nov de 2024	5,779.60	5,708.40	5,718.80	5,736.00	0.30%
31 de out de 2024	5,812.80	5,710.00	5,806.40	5,718.80	-1.51%
30 de out de 2024	5,867.20	5,806.40	5,858.80	5,806.60	-0.89%
29 de out de 2024	5,861.60	5,811.10	5,835.40	5,858.80	0.40%
28 de out de 2024	5,855.20	5,831.10	5,841.40	5,834.80	-0.11%
27 de out de 2024	5,845.80	5,828.80	5,833.60	5,841.60	0.14%
25 de out de 2024	5,870.90	5,806.20	5,821.20	5,812.80	-0.14%
24 de out de 2024	5,839.20	5,792.30	5,812.00	5,821.20	0.16%
23 de out de 2024	5,862.40	5,770.80	5,858.60	5,812.40	-0.79%
22 de out de 2024	5,872.70	5,829.20	5,863.20	5,858.80	-0.08%
21 de out de 2024	5,880.20	5,832.10	5,879.20	5,863.80	-0.26%

Mais elevado:6,031.40

Mais baixo:5,703.30

Média:5,877.06

Diferença:69.60

% Variação:1.18%

Desenvolvido por:

Índices

US SPX 500

Negoceie com uma corretora regulada