US SPX 500 Índice (SPX500) Preços & Dados Histórica

Anúncio

US SPX 500 Taxas históricas

Frequência

Diário

De Nov 23, 2024a Dec 23, 2024

Data	Máximo	Mínimo	Abertura	Encerrado	% Variação
23 de dez de 2024	5,988.00	5,968.00	5,970.60	5,987.00	0.27%
22 de dez de 2024	5,981.20	5,966.60	5,974.80	5,971.20	-0.06%
20 de dez de 2024	6,006.10	5,820.80	5,870.00	5,950.00	1.36%
19 de dez de 2024	5,954.90	5,867.60	5,902.60	5,869.80	-0.56%
18 de dez de 2024	6,090.90	5,856.80	6,064.60	5,902.60	-2.67%
17 de dez de 2024	6,074.60	6,038.30	6,067.00	6,064.00	-0.05%
16 de dez de 2024	6,085.80	6,051.20	6,054.00	6,067.40	0.22%
15 de dez de 2024	6,055.60	6,047.20	6,048.00	6,054.20	0.10%
13 de dez de 2024	6,080.40	6,037.70	6,063.60	6,047.00	-0.27%
12 de dez de 2024	6,082.60	6,052.00	6,079.80	6,064.20	-0.26%
11 de dez de 2024	6,097.60	6,040.00	6,044.20	6,079.40	0.58%
10 de dez de 2024	6,068.60	6,034.10	6,056.00	6,044.80	-0.18%
9 de dez de 2024	6,097.00	6,053.90	6,089.20	6,056.60	-0.54%
8 de dez de 2024	6,094.00	6,086.80	6,087.60	6,089.00	0.02%
6 de dez de 2024	6,102.10	6,068.00	6,074.80	6,088.60	0.23%
5 de dez de 2024	6,099.20	6,071.40	6,082.80	6,074.40	-0.14%
4 de dez de 2024	6,093.80	6,056.40	6,058.20	6,083.40	0.42%
3 de dez de 2024	6,061.60	6,038.10	6,052.40	6,057.80	0.09%
2 de dez de 2024	6,059.00	6,024.20	6,032.80	6,052.60	0.33%
1 de dez de 2024	6,042.20	6,030.20	6,041.40	6,033.20	-0.14%
29 de nov de 2024	6,049.00	6,005.80	6,007.80	6,039.70	0.53%
28 de nov de 2024	6,020.60	6,005.80	6,010.00	6,007.80	-0.04%
27 de nov de 2024	6,034.20	5,988.80	6,027.20	6,010.00	-0.29%
26 de nov de 2024	6,031.60	5,963.40	5,972.20	6,027.60	0.93%
25 de nov de 2024	6,024.90	5,970.00	5,998.80	5,971.60	-0.45%
24 de nov de 2024	5,999.00	5,992.40	5,992.40	5,999.00	0.11%

Mais elevado:6,102.10

Mais baixo:5,820.80

Média:6,026.65

Diferença:-5.40

% Variação:-0.09%

Desenvolvido por:

Índices