S&P 500 (^GSPC) | Historial de Precios y Rendimientos | 1985 - 2025
S&P 500
S&P 500
Gráfico de Precios Históricos de S&P 500
Datos de Precios Históricos de S&P 500
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 sept. 2025 | $6.604,72 | -0,50% | $6.608,19 | $6.619,00 | $6.569,22 | 3,3B |
| 24 sept. 2025 | $6.637,97 | -0,28% | $6.669,79 | $6.672,66 | $6.621,76 | 3,0B |
| 23 sept. 2025 | $6.656,92 | -0,55% | $6.692,44 | $6.699,52 | $6.645,58 | 3,1B |
| 22 sept. 2025 | $6.693,75 | +0,44% | $6.654,28 | $6.698,88 | $6.648,07 | 3,3B |
| 19 sept. 2025 | $6.664,36 | +0,49% | $6.647,11 | $6.671,82 | $6.630,31 | 6,0B |
| 18 sept. 2025 | $6.631,96 | +0,48% | $6.626,85 | $6.656,80 | $6.611,89 | 3,5B |
| 17 sept. 2025 | $6.600,35 | -0,10% | $6.604,87 | $6.624,39 | $6.551,15 | 3,0B |
| 16 sept. 2025 | $6.606,76 | -0,13% | $6.624,13 | $6.626,99 | $6.600,11 | 2,9B |
| 15 sept. 2025 | $6.615,28 | +0,47% | $6.603,49 | $6.619,62 | $6.602,07 | 2,9B |
| 12 sept. 2025 | $6.584,29 | -0,05% | $6.590,66 | $6.600,21 | $6.579,49 | 3,0B |
| 11 sept. 2025 | $6.587,47 | +0,85% | $6.554,41 | $6.592,89 | $6.545,80 | 3,2B |
| 10 sept. 2025 | $6.532,04 | +0,30% | $6.550,29 | $6.555,97 | $6.516,34 | 3,2B |
| 9 sept. 2025 | $6.512,61 | +0,27% | $6.503,33 | $6.518,23 | $6.483,08 | 2,7B |
| 8 sept. 2025 | $6.495,15 | +0,21% | $6.498,09 | $6.508,67 | $6.483,29 | 3,0B |
| 5 sept. 2025 | $6.481,50 | -0,32% | $6.529,08 | $6.532,65 | $6.443,98 | 3,2B |
| 4 sept. 2025 | $6.502,08 | +0,83% | $6.456,60 | $6.502,54 | $6.445,98 | 4,7B |
| 3 sept. 2025 | $6.448,26 | +0,51% | $6.445,82 | $6.453,67 | $6.416,17 | 4,5B |
| 2 sept. 2025 | $6.415,54 | -0,69% | $6.401,51 | $6.416,54 | $6.360,58 | 4,8B |
| 29 ago. 2025 | $6.460,26 | -0,64% | $6.489,28 | $6.491,76 | $6.444,57 | 4,2B |
| 28 ago. 2025 | $6.501,86 | +0,32% | $6.483,84 | $6.508,23 | $6.466,96 | 4,3B |
| 27 ago. 2025 | $6.481,40 | +0,24% | $6.462,26 | $6.487,06 | $6.457,84 | 4,1B |
| 26 ago. 2025 | $6.465,94 | +0,41% | $6.435,49 | $6.468,37 | $6.429,21 | 4,9B |
| 25 ago. 2025 | $6.439,32 | -0,43% | $6.457,67 | $6.466,89 | $6.438,06 | 4,1B |
| 22 ago. 2025 | $6.466,91 | +1,52% | $6.384,59 | $6.478,89 | $6.384,59 | 5,0B |
| 21 ago. 2025 | $6.370,17 | -0,40% | $6.380,83 | $6.393,65 | $6.352,71 | 4,0B |
| 20 ago. 2025 | $6.395,78 | -0,24% | $6.406,62 | $6.408,40 | $6.343,86 | 4,5B |
| 19 ago. 2025 | $6.411,37 | -0,59% | $6.446,24 | $6.456,48 | $6.400,22 | 4,4B |
| 18 ago. 2025 | $6.449,15 | -0,01% | $6.445,02 | $6.455,35 | $6.437,70 | 4,2B |
| 15 ago. 2025 | $6.449,80 | -0,29% | $6.477,38 | $6.481,34 | $6.441,85 | 4,6B |
| 14 ago. 2025 | $6.468,54 | +0,03% | $6.453,46 | $6.473,92 | $6.441,07 | 4,5B |
| 13 ago. 2025 | $6.466,58 | +0,32% | $6.462,67 | $6.480,28 | $6.445,02 | 5,2B |
| 12 ago. 2025 | $6.445,76 | +1,13% | $6.395,17 | $6.446,55 | $6.385,76 | 5,1B |
| 11 ago. 2025 | $6.373,45 | -0,25% | $6.389,67 | $6.407,25 | $6.364,06 | 4,7B |
| 8 ago. 2025 | $6.389,45 | +0,78% | $6.355,22 | $6.395,16 | $6.355,22 | 4,8B |
| 7 ago. 2025 | $6.340,00 | -0,08% | $6.374,32 | $6.389,71 | $6.310,32 | 5,3B |
| 6 ago. 2025 | $6.345,06 | +0,73% | $6.309,30 | $6.352,83 | $6.301,11 | 5,4B |
| 5 ago. 2025 | $6.299,19 | -0,49% | $6.336,63 | $6.346,00 | $6.289,37 | 5,5B |
| 4 ago. 2025 | $6.329,94 | +1,47% | $6.271,71 | $6.330,69 | $6.271,71 | 4,8B |
| 1 ago. 2025 | $6.238,01 | -1,60% | $6.287,28 | $6.287,28 | $6.212,69 | 5,8B |
| 31 jul. 2025 | $6.339,39 | -0,37% | $6.427,02 | $6.427,02 | $6.327,64 | 6,1B |
| 30 jul. 2025 | $6.362,90 | -0,12% | $6.381,23 | $6.396,54 | $6.336,38 | 5,4B |
| 29 jul. 2025 | $6.370,86 | -0,30% | $6.405,62 | $6.409,26 | $6.363,92 | 5,1B |
| 28 jul. 2025 | $6.389,77 | +0,02% | $6.397,69 | $6.401,07 | $6.375,79 | 4,6B |
| 25 jul. 2025 | $6.388,64 | +0,40% | $6.370,01 | $6.395,82 | $6.368,53 | 4,5B |
| 24 jul. 2025 | $6.363,35 | +0,07% | $6.368,60 | $6.381,31 | $6.360,57 | 5,3B |
| 23 jul. 2025 | $6.358,91 | +0,78% | $6.326,90 | $6.360,64 | $6.317,49 | 5,6B |
| 22 jul. 2025 | $6.309,62 | +0,06% | $6.306,60 | $6.316,12 | $6.281,71 | 5,7B |
| 21 jul. 2025 | $6.305,60 | +0,14% | $6.304,74 | $6.336,08 | $6.303,79 | 5,0B |
| 18 jul. 2025 | $6.296,79 | -0,01% | $6.312,95 | $6.315,61 | $6.285,27 | 5,2B |
| 17 jul. 2025 | $6.297,36 | +0,54% | $6.263,40 | $6.304,69 | $6.262,27 | 5,5B |
| 16 jul. 2025 | $6.263,70 | +0,32% | $6.254,50 | $6.268,12 | $6.201,59 | 5,2B |
| 15 jul. 2025 | $6.243,76 | -0,40% | $6.295,29 | $6.302,04 | $6.241,68 | 5,1B |
| 14 jul. 2025 | $6.268,56 | +0,14% | $6.255,15 | $6.273,31 | $6.239,22 | 4,7B |
| 11 jul. 2025 | $6.259,75 | -0,33% | $6.255,68 | $6.269,44 | $6.237,60 | 4,7B |
| 10 jul. 2025 | $6.280,46 | +0,27% | $6.266,80 | $6.290,22 | $6.251,44 | 5,4B |
| 9 jul. 2025 | $6.263,26 | +0,61% | $6.243,33 | $6.269,16 | $6.231,43 | 4,8B |
| 8 jul. 2025 | $6.225,52 | -0,07% | $6.234,03 | $6.242,70 | $6.217,75 | 5,7B |
| 7 jul. 2025 | $6.229,98 | -0,79% | $6.259,04 | $6.262,07 | $6.201,00 | 5,2B |
| 3 jul. 2025 | $6.279,35 | +0,83% | $6.246,46 | $6.284,65 | $6.246,46 | 3,4B |
| 2 jul. 2025 | $6.227,42 | +0,47% | $6.193,88 | $6.227,60 | $6.188,29 | 5,6B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 22 sept. 2025 | $6.604,72 | -0,89% | $6.654,28 | $6.699,52 | $6.569,22 | 22,0B |
| 15 sept. 2025 | $6.664,36 | +1,22% | $6.603,49 | $6.671,82 | $6.551,15 | 48,5B |
| 8 sept. 2025 | $6.584,29 | +1,59% | $6.498,09 | $6.600,21 | $6.483,08 | 33,0B |
| 1 sept. 2025 | $6.481,50 | +0,33% | $6.401,51 | $6.532,65 | $6.360,58 | 29,3B |
| 25 ago. 2025 | $6.460,26 | -0,10% | $6.457,67 | $6.508,23 | $6.429,21 | 21,6B |
| 18 ago. 2025 | $6.466,91 | +0,27% | $6.445,02 | $6.478,89 | $6.343,86 | 22,1B |
| 11 ago. 2025 | $6.449,80 | +0,94% | $6.389,67 | $6.481,34 | $6.364,06 | 24,0B |
| 4 ago. 2025 | $6.389,45 | +2,43% | $6.271,71 | $6.395,16 | $6.271,71 | 25,8B |
| 28 jul. 2025 | $6.238,01 | -2,36% | $6.397,69 | $6.427,02 | $6.212,69 | 26,9B |
| 21 jul. 2025 | $6.388,64 | +1,46% | $6.304,74 | $6.395,82 | $6.281,71 | 26,1B |
| 14 jul. 2025 | $6.296,79 | +0,59% | $6.255,15 | $6.315,61 | $6.201,59 | 25,7B |
| 7 jul. 2025 | $6.259,75 | -0,31% | $6.259,04 | $6.290,22 | $6.201,00 | 25,8B |
| 30 jun. 2025 | $6.279,35 | +1,72% | $6.193,36 | $6.284,65 | $6.174,97 | 21,1B |
| 23 jun. 2025 | $6.173,07 | +3,44% | $5.969,67 | $6.187,68 | $5.943,23 | 29,4B |
| 16 jun. 2025 | $5.967,84 | -0,15% | $6.004,00 | $6.050,83 | $5.952,56 | 22,6B |
| 9 jun. 2025 | $5.976,97 | -0,39% | $6.004,63 | $6.059,40 | $5.963,21 | 24,6B |
| 2 jun. 2025 | $6.000,36 | +1,50% | $5.896,68 | $6.016,87 | $5.861,43 | 24,1B |
| 26 may. 2025 | $5.911,69 | +1,88% | $5.854,07 | $5.943,13 | $5.843,66 | 21,0B |
| 19 may. 2025 | $5.802,82 | -2,61% | $5.902,88 | $5.968,61 | $5.767,41 | 23,6B |
| 12 may. 2025 | $5.958,38 | +5,27% | $5.807,20 | $5.958,62 | $5.786,08 | 26,6B |
| 5 may. 2025 | $5.659,91 | -0,47% | $5.655,32 | $5.720,10 | $5.578,64 | 24,3B |
| 28 abr. 2025 | $5.686,67 | +2,92% | $5.529,22 | $5.700,70 | $5.433,24 | 24,2B |
| 21 abr. 2025 | $5.525,21 | +4,59% | $5.232,94 | $5.528,11 | $5.101,63 | 23,2B |
| 14 abr. 2025 | $5.282,70 | -1,50% | $5.441,96 | $5.459,46 | $5.220,79 | 18,7B |
| 7 abr. 2025 | $5.363,36 | +4,26% | $4.953,79 | $5.481,34 | $4.835,04 | 37,9B |
| 4 abr. 2025 | $5.144,15 | +1,38% | $5.292,14 | $5.292,14 | $5.118,78 | 3,0B |
| 31 mar. 2025 | $5.074,08 | -9,08% | $5.527,91 | $5.695,31 | $5.069,90 | 30,0B |
| 24 mar. 2025 | $5.580,94 | -1,53% | $5.718,08 | $5.786,95 | $5.572,42 | 22,1B |
| 17 mar. 2025 | $5.667,56 | +0,51% | $5.635,60 | $5.715,33 | $5.597,76 | 28,4B |
| 10 mar. 2025 | $5.638,94 | -2,27% | $5.705,37 | $5.705,37 | $5.504,65 | 27,7B |
| 3 mar. 2025 | $5.770,20 | -3,10% | $5.968,33 | $5.986,09 | $5.666,29 | 27,9B |
| 24 feb. 2025 | $5.954,50 | -0,98% | $6.026,69 | $6.043,65 | $5.837,66 | 26,7B |
| 17 feb. 2025 | $6.013,13 | -1,66% | $6.121,60 | $6.147,43 | $6.008,56 | 19,5B |
| 10 feb. 2025 | $6.114,63 | +1,47% | $6.046,40 | $6.127,47 | $6.003,00 | 22,5B |
| 3 feb. 2025 | $6.025,99 | -0,24% | $5.969,65 | $6.101,28 | $5.923,93 | 23,6B |
| 27 ene. 2025 | $6.040,53 | -1,00% | $5.969,04 | $6.120,91 | $5.962,92 | 23,3B |
| 20 ene. 2025 | $6.101,24 | +1,74% | $6.014,12 | $6.128,18 | $6.006,88 | 17,7B |
| 13 ene. 2025 | $5.996,66 | +2,91% | $5.782,02 | $6.014,96 | $5.773,31 | 21,8B |
| 6 ene. 2025 | $5.827,04 | -1,94% | $5.982,81 | $6.021,04 | $5.807,78 | 18,7B |
| 30 dic. 2024 | $5.942,47 | -0,48% | $5.920,67 | $5.949,34 | $5.829,53 | 13,9B |
| 23 dic. 2024 | $5.970,84 | +0,67% | $5.940,25 | $6.049,75 | $5.902,57 | 11,4B |
| 16 dic. 2024 | $5.930,85 | -1,99% | $6.063,79 | $6.085,19 | $5.832,30 | 27,3B |
| 9 dic. 2024 | $6.051,09 | -0,64% | $6.083,01 | $6.092,59 | $6.029,89 | 20,1B |
| 2 dic. 2024 | $6.090,27 | +0,96% | $6.040,11 | $6.099,97 | $6.033,39 | 20,6B |
| 25 nov. 2024 | $6.032,38 | +1,06% | $5.992,28 | $6.044,17 | $5.963,91 | 15,3B |
| 18 nov. 2024 | $5.969,34 | +1,68% | $5.874,17 | $5.972,90 | $5.855,29 | 20,2B |
| 11 nov. 2024 | $5.870,62 | -2,08% | $6.008,86 | $6.017,31 | $5.853,01 | 21,6B |
| 4 nov. 2024 | $5.995,54 | +4,66% | $5.725,15 | $6.012,45 | $5.696,51 | 23,3B |
| 28 oct. 2024 | $5.728,80 | -1,37% | $5.833,93 | $5.850,94 | $5.702,86 | 19,6B |
| 21 oct. 2024 | $5.808,12 | -0,96% | $5.857,82 | $5.866,92 | $5.762,41 | 17,3B |
| 14 oct. 2024 | $5.864,67 | +0,85% | $5.829,81 | $5.878,46 | $5.804,48 | 17,2B |
| 7 oct. 2024 | $5.815,03 | +1,11% | $5.737,80 | $5.822,13 | $5.686,85 | 17,1B |
| 30 sept. 2024 | $5.751,07 | +0,22% | $5.726,52 | $5.765,14 | $5.674,00 | 19,4B |
| 23 sept. 2024 | $5.738,17 | +0,62% | $5.711,90 | $5.767,37 | $5.698,99 | 19,3B |
| 16 sept. 2024 | $5.702,55 | +1,36% | $5.615,21 | $5.733,57 | $5.604,53 | 22,5B |
| 9 sept. 2024 | $5.626,02 | +4,02% | $5.442,07 | $5.636,27 | $5.406,96 | 18,7B |
| 2 sept. 2024 | $5.408,42 | -4,25% | $5.623,89 | $5.623,89 | $5.402,62 | 14,7B |
| 26 ago. 2024 | $5.648,40 | +0,24% | $5.639,66 | $5.651,62 | $5.560,95 | 16,0B |
| 19 ago. 2024 | $5.634,61 | +1,45% | $5.557,23 | $5.643,22 | $5.550,74 | 15,6B |
| 12 ago. 2024 | $5.554,25 | +3,93% | $5.351,88 | $5.561,98 | $5.324,37 | 17,5B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 sept. 2025 | $6.604,72 | +2,24% | $6.401,51 | $6.699,52 | $6.360,58 | 132,8B |
| 1 ago. 2025 | $6.460,26 | +1,91% | $6.287,28 | $6.508,23 | $6.212,69 | 99,4B |
| 1 jul. 2025 | $6.339,39 | +2,17% | $6.187,25 | $6.427,02 | $6.177,97 | 114,0B |
| 1 jun. 2025 | $6.204,95 | +37,97% | $5.896,68 | $6.215,08 | $5.861,43 | 106,5B |
| 29 may. 2025 | $4.497,47 | -23,92% | $4.504,58 | $4.512,35 | $4.489,96 | N/A |
| 1 may. 2025 | $5.911,69 | +14,91% | $5.625,14 | $5.968,61 | $5.578,64 | 105,3B |
| 4 abr. 2025 | $5.144,73 | -7,62% | $5.292,14 | $5.292,14 | $5.118,78 | 3,0B |
| 1 abr. 2025 | $5.569,06 | -0,76% | $5.597,53 | $5.695,31 | $4.835,04 | 118,9B |
| 1 mar. 2025 | $5.611,85 | -5,75% | $5.968,33 | $5.986,09 | $5.488,73 | 111,4B |
| 1 feb. 2025 | $5.954,50 | -1,42% | $5.969,65 | $6.147,43 | $5.837,66 | 92,3B |
| 1 ene. 2025 | $6.040,53 | +2,70% | $5.903,26 | $6.128,18 | $5.773,31 | 88,6B |
| 1 dic. 2024 | $5.881,63 | -2,50% | $6.040,11 | $6.099,97 | $5.832,30 | 86,1B |
| 1 nov. 2024 | $6.032,38 | +5,73% | $5.723,22 | $6.044,17 | $5.696,51 | 84,1B |
| 1 oct. 2024 | $5.705,45 | -0,99% | $5.757,73 | $5.878,46 | $5.674,00 | 82,4B |
| 1 sept. 2024 | $5.762,48 | +2,02% | $5.623,89 | $5.767,37 | $5.402,62 | 79,6B |
| 1 ago. 2024 | $5.648,40 | +2,28% | $5.537,84 | $5.651,62 | $5.119,26 | 81,1B |
| 1 jul. 2024 | $5.522,30 | +1,13% | $5.471,08 | $5.669,67 | $5.390,95 | 80,2B |
| 1 jun. 2024 | $5.460,48 | +3,47% | $5.297,15 | $5.523,64 | $5.234,32 | 76,0B |
| 1 may. 2024 | $5.277,51 | +4,80% | $5.029,03 | $5.341,88 | $5.011,05 | 86,8B |
| 1 abr. 2024 | $5.035,69 | -4,16% | $5.257,97 | $5.263,95 | $4.953,56 | 81,7B |
| 1 mar. 2024 | $5.254,35 | +3,10% | $5.098,51 | $5.264,85 | $5.056,82 | 86,3B |
| 1 feb. 2024 | $5.096,27 | +5,17% | $4.861,11 | $5.111,06 | $4.853,52 | 82,1B |
| 1 ene. 2024 | $4.845,65 | +1,59% | $4.745,20 | $4.931,09 | $4.682,11 | 81,7B |
| 1 dic. 2023 | $4.769,83 | +4,42% | $4.559,43 | $4.793,30 | $4.546,50 | 81,5B |
| 1 nov. 2023 | $4.567,80 | +8,92% | $4.201,27 | $4.587,64 | $4.197,74 | 81,0B |
| 1 oct. 2023 | $4.193,80 | -2,20% | $4.284,52 | $4.393,57 | $4.103,78 | 83,5B |
| 1 sept. 2023 | $4.288,05 | -4,87% | $4.530,60 | $4.541,25 | $4.238,63 | 73,5B |
| 1 ago. 2023 | $4.507,66 | -1,77% | $4.578,83 | $4.584,62 | $4.335,31 | 86,8B |
| 1 jul. 2023 | $4.588,96 | +3,11% | $4.450,48 | $4.607,07 | $4.385,05 | 75,1B |
| 1 jun. 2023 | $4.450,38 | +6,47% | $4.183,03 | $4.458,48 | $4.171,64 | 88,0B |
| 1 may. 2023 | $4.179,83 | +0,25% | $4.166,79 | $4.231,10 | $4.048,28 | 85,2B |
| 1 abr. 2023 | $4.169,48 | +1,46% | $4.102,20 | $4.170,06 | $4.049,35 | 70,9B |
| 1 mar. 2023 | $4.109,31 | +3,51% | $3.963,34 | $4.110,75 | $3.808,86 | 113,1B |
| 1 feb. 2023 | $3.970,15 | -2,61% | $4.070,07 | $4.195,44 | $3.943,08 | 80,4B |
| 1 ene. 2023 | $4.076,60 | +6,18% | $3.853,29 | $4.094,21 | $3.794,33 | 80,8B |
| 1 dic. 2022 | $3.839,50 | -5,90% | $4.087,14 | $4.100,96 | $3.764,49 | 85,2B |
| 1 nov. 2022 | $4.080,11 | +5,38% | $3.901,79 | $4.080,11 | $3.698,15 | 92,7B |
| 1 oct. 2022 | $3.871,98 | +7,99% | $3.609,78 | $3.905,42 | $3.491,58 | 95,8B |
| 1 sept. 2022 | $3.585,62 | -9,34% | $3.936,73 | $4.119,28 | $3.584,13 | 94,2B |
| 1 ago. 2022 | $3.955,00 | -4,24% | $4.112,38 | $4.325,28 | $3.954,53 | 92,3B |
| 1 jul. 2022 | $4.130,29 | +9,11% | $3.781,00 | $4.140,15 | $3.721,56 | 81,7B |
| 1 jun. 2022 | $3.785,38 | -8,39% | $4.149,78 | $4.177,51 | $3.636,87 | 106,1B |
| 1 may. 2022 | $4.132,15 | +0,01% | $4.130,61 | $4.307,66 | $3.810,32 | 108,9B |
| 1 abr. 2022 | $4.131,93 | -8,80% | $4.540,32 | $4.593,45 | $4.124,28 | 90,4B |
| 1 mar. 2022 | $4.530,41 | +3,58% | $4.363,14 | $4.637,30 | $4.157,87 | 123,5B |
| 1 feb. 2022 | $4.373,94 | -3,14% | $4.519,57 | $4.595,31 | $4.114,65 | 92,7B |
| 1 ene. 2022 | $4.515,55 | -5,26% | $4.778,14 | $4.818,62 | $4.222,62 | 95,6B |
| 1 dic. 2021 | $4.766,18 | +4,36% | $4.602,82 | $4.808,93 | $4.495,12 | 92,8B |
| 1 nov. 2021 | $4.567,00 | -0,83% | $4.610,62 | $4.743,83 | $4.560,00 | 88,3B |
| 1 oct. 2021 | $4.605,38 | +6,91% | $4.317,16 | $4.608,08 | $4.278,94 | 80,3B |
| 1 sept. 2021 | $4.307,54 | -4,76% | $4.528,80 | $4.545,85 | $4.305,91 | 85,5B |
| 1 ago. 2021 | $4.522,68 | +2,90% | $4.406,86 | $4.537,36 | $4.367,73 | 80,5B |
| 1 jul. 2021 | $4.395,26 | +2,27% | $4.300,73 | $4.429,97 | $4.233,13 | 84,3B |
| 1 jun. 2021 | $4.297,50 | +2,22% | $4.216,52 | $4.302,43 | $4.164,40 | 102,5B |
| 1 may. 2021 | $4.204,11 | +0,55% | $4.191,98 | $4.238,04 | $4.056,88 | 88,3B |
| 1 abr. 2021 | $4.181,17 | +5,24% | $3.992,78 | $4.218,78 | $3.992,78 | 83,1B |
| 1 mar. 2021 | $3.972,89 | +4,24% | $3.842,51 | $3.994,41 | $3.723,34 | 122,4B |
| 1 feb. 2021 | $3.811,15 | +2,61% | $3.731,17 | $3.950,43 | $3.725,62 | 99,1B |
| 1 ene. 2021 | $3.714,24 | -1,11% | $3.764,61 | $3.870,90 | $3.662,71 | 106,1B |
| 1 dic. 2020 | $3.756,07 | +3,71% | $3.645,87 | $3.760,20 | $3.633,40 | 96,4B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 2025 | $6.604,72 | +12,29% | $5.903,26 | $6.699,52 | $4.489,96 | 972,2B |
| 2024 | $5.881,63 | +23,31% | $4.745,20 | $6.099,97 | $4.682,11 | 988,1B |
| 2023 | $4.769,83 | +24,23% | $3.853,29 | $4.793,30 | $3.794,33 | 999,7B |
| 2022 | $3.839,50 | -19,44% | $4.778,14 | $4.818,62 | $3.491,58 | 1.159,0B |
| 2021 | $4.766,18 | +26,89% | $3.764,61 | $4.808,93 | $3.662,71 | 1.113,1B |
| 2020 | $3.756,07 | +16,26% | $3.244,67 | $3.760,20 | $2.191,86 | 1.245,4B |
| 2019 | $3.230,78 | +28,88% | $2.476,96 | $3.247,93 | $2.443,96 | 896,8B |
| 2018 | $2.506,85 | -6,24% | $2.683,73 | $2.940,91 | $2.346,58 | 912,3B |
| 2017 | $2.673,61 | +19,42% | $2.251,57 | $2.694,97 | $2.245,13 | 858,5B |
| 2016 | $2.238,83 | +9,54% | $2.038,20 | $2.277,53 | $1.810,10 | 983,8B |
| 2015 | $2.043,94 | -0,73% | $2.058,90 | $2.134,72 | $1.867,01 | 921,2B |
| 2014 | $2.058,90 | +11,39% | $1.845,86 | $2.093,55 | $1.737,92 | 845,4B |
| 2013 | $1.848,36 | +29,60% | $1.426,19 | $1.849,44 | $1.426,19 | 846,5B |
| 2012 | $1.426,19 | +13,41% | $1.258,86 | $1.474,51 | $1.258,86 | 907,9B |
| 2011 | $1.257,60 | 0,00% | $1.257,62 | $1.370,58 | $1.074,77 | 1.035,5B |
| 2010 | $1.257,64 | +12,78% | $1.116,56 | $1.262,60 | $1.010,91 | 1.151,5B |
| 2009 | $1.115,10 | +23,45% | $902,99 | $1.130,38 | $666,79 | 1.404,4B |
| 2008 | $903,25 | -38,49% | $1.467,97 | $1.471,77 | $741,02 | 1.273,4B |
| 2007 | $1.468,36 | +3,53% | $1.418,03 | $1.576,09 | $1.363,98 | 810,1B |
| 2006 | $1.418,30 | +13,62% | $1.248,29 | $1.431,81 | $1.219,29 | 601,0B |
| 2005 | $1.248,29 | +3,00% | $1.211,92 | $1.275,80 | $1.136,15 | 483,8B |
| 2004 | $1.211,92 | +8,99% | $1.111,92 | $1.217,33 | $1.060,72 | 358,6B |
| 2003 | $1.111,92 | +26,38% | $879,82 | $1.112,56 | $788,90 | 348,9B |
| 2002 | $879,82 | -23,37% | $1.148,08 | $1.176,97 | $768,63 | 360,1B |
| 2001 | $1.148,08 | -13,04% | $1.320,28 | $1.383,37 | $944,75 | 305,6B |
| 2000 | $1.320,28 | -10,14% | $1.469,25 | $1.552,87 | $1.254,07 | 260,7B |
| 1999 | $1.469,25 | +19,53% | $1.229,23 | $1.473,10 | $1.205,46 | 203,7B |
| 1998 | $1.229,23 | +26,67% | $970,43 | $1.244,93 | $912,83 | 169,4B |
| 1997 | $970,43 | +31,01% | $740,74 | $986,25 | $729,55 | 133,0B |
| 1996 | $740,74 | +20,26% | $615,93 | $762,12 | $597,29 | 104,5B |
| 1995 | $615,93 | +34,11% | $459,21 | $622,88 | $457,20 | 87,2B |
| 1994 | $459,27 | -1,54% | $466,51 | $482,85 | $435,86 | 73,4B |
| 1993 | $466,45 | +7,06% | $435,70 | $471,29 | $426,88 | 67,0B |
| 1992 | $435,71 | +4,46% | $417,03 | $442,65 | $392,41 | 51,3B |
| 1991 | $417,09 | +26,31% | $330,20 | $418,32 | $309,35 | 45,3B |
| 1990 | $330,22 | -6,56% | $353,40 | $369,78 | $294,51 | 39,7B |
| 1989 | $353,40 | +27,25% | $277,72 | $360,44 | $273,81 | 41,7B |
| 1988 | $277,72 | +12,40% | $247,10 | $283,95 | $240,17 | 40,8B |
| 1987 | $247,08 | +2,03% | $242,17 | $337,89 | $216,46 | 47,8B |
| 1986 | $242,17 | +14,62% | $211,28 | $254,87 | $202,60 | 35,7B |
| 1985 | $211,28 | 0,00% | $167,20 | $213,08 | $163,36 | 27,5B |
Rendimientos de Precio de Acción S&P 500 VS Pares por Período
Índices de Mejor Rendimiento (Comparados por Rendimientos %)
| Indicador de color | Acción | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|
| S&P 500 | 15,10 % | 84,20 % | 97,25 % | 238,47 % | 476,21 % | 437,49 % | |
| S&P 500 Industrials | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P 500 Communication Services | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P 500 Utilities | N/A | N/A | N/A | N/A | N/A | N/A | |
| S&P 500 Financials | N/A | N/A | N/A | N/A | N/A | N/A | |
| NYSE Composite | N/A | N/A | N/A | N/A | N/A | N/A |
Calcule sus Rendimientos de Inversión en S&P 500
Análisis de Rendimiento de Inversión a Largo Plazo
S&P 500 stock price in Sep 2015 was $1.931,34, A $1.000,00 lump sum investment in S&P 500 made 10 years ago would be worth approximately $3.419,76 today, representing a outstanding return of 241,98 %. This translates to an annualized return (CAGR) of 13,07 %.
Escenario de Inversión en 10 Años (Sep 2015 - Sep 2025)
Inversión Inicial
$1.000,00
Valor Actual
$3.419,76
Rendimiento Total
241,98 %
Rendimiento Anual (TCAC)
13,07 %
Acciones Posedas
Desglose de Inversión
Composición de Inversión
Comparación de Valor
Personalice su Escenario de Inversión
Ajuste los parámetros a continuación para ver cómo habrían funcionado diferentes cantidades de inversión y marcos temporales.
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.