S&P 500 (^GSPC) | Historial de Precios y Rendimientos | 1985 - 2026
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 |
|---|---|---|---|---|---|---|
| 17 jul. 2026 | $7.457,69 | -1,27% | $7.447,52 | $7.498,47 | $7.431,26 | 3,4B |
| 16 jul. 2026 | $7.553,81 | -0,25% | $7.558,80 | $7.560,67 | $7.551,46 | 105,5M |
| 15 jul. 2026 | $7.572,40 | +0,38% | $7.571,72 | $7.581,50 | $7.526,95 | 3,1B |
| 14 jul. 2026 | $7.543,59 | +0,38% | $7.536,70 | $7.557,44 | $7.513,23 | 2,8B |
| 13 jul. 2026 | $7.515,34 | -0,79% | $7.547,53 | $7.565,37 | $7.506,41 | 2,7B |
| 10 jul. 2026 | $7.575,39 | +0,42% | $7.547,64 | $7.579,93 | $7.508,16 | 2,4B |
| 9 jul. 2026 | $7.543,64 | +0,81% | $7.491,60 | $7.546,89 | $7.481,73 | 2,8B |
| 8 jul. 2026 | $7.482,71 | -0,28% | $7.476,54 | $7.488,51 | $7.421,82 | 2,9B |
| 7 jul. 2026 | $7.503,85 | 0,00% | $7.516,63 | $7.536,06 | $7.478,63 | 3,0B |
| 2 jul. 2026 | $7.483,24 | 0,00% | $7.495,14 | $7.540,75 | $7.427,55 | 3,4B |
| 1 jul. 2026 | $7.483,23 | -0,22% | $7.478,84 | $7.521,81 | $7.449,63 | 3,7B |
| 30 jun. 2026 | $7.499,36 | +0,79% | $7.441,27 | $7.508,29 | $7.438,04 | 3,8B |
| 29 jun. 2026 | $7.440,43 | +1,18% | $7.391,88 | $7.444,32 | $7.348,88 | 3,7B |
| 26 jun. 2026 | $7.354,02 | -0,05% | $7.312,74 | $7.392,95 | $7.294,18 | 5,9B |
| 25 jun. 2026 | $7.357,49 | -0,01% | $7.404,91 | $7.419,08 | $7.323,50 | 3,6B |
| 24 jun. 2026 | $7.358,22 | -0,10% | $7.370,88 | $7.428,06 | $7.336,82 | 3,6B |
| 23 jun. 2026 | $7.365,46 | -1,44% | $7.366,51 | $7.424,17 | $7.347,60 | 3,7B |
| 22 jun. 2026 | $7.472,79 | -0,37% | $7.500,44 | $7.530,01 | $7.460,01 | 3,7B |
| 18 jun. 2026 | $7.500,58 | +1,08% | $7.487,36 | $7.511,07 | $7.468,32 | 6,3B |
| 17 jun. 2026 | $7.420,10 | -1,21% | $7.524,50 | $7.532,17 | $7.402,61 | 3,3B |
| 16 jun. 2026 | $7.511,35 | -0,57% | $7.548,78 | $7.564,96 | $7.508,68 | 3,0B |
| 15 jun. 2026 | $7.554,29 | +1,65% | $7.516,75 | $7.577,92 | $7.516,75 | 3,4B |
| 12 jun. 2026 | $7.431,46 | +0,50% | $7.410,85 | $7.456,40 | $7.363,01 | 3,0B |
| 11 jun. 2026 | $7.394,30 | +1,75% | $7.287,67 | $7.412,68 | $7.257,33 | 3,5B |
| 10 jun. 2026 | $7.266,99 | -1,62% | $7.350,54 | $7.396,56 | $7.265,93 | 3,3B |
| 9 jun. 2026 | $7.386,65 | -0,26% | $7.438,66 | $7.483,15 | $7.237,85 | 3,5B |
| 8 jun. 2026 | $7.405,73 | +0,30% | $7.440,57 | $7.466,81 | $7.395,13 | 3,0B |
| 5 jun. 2026 | $7.383,74 | -2,64% | $7.537,36 | $7.541,81 | $7.368,63 | 3,6B |
| 4 jun. 2026 | $7.584,31 | +0,41% | $7.516,54 | $7.598,19 | $7.516,54 | 3,2B |
| 3 jun. 2026 | $7.553,68 | -0,74% | $7.605,31 | $7.605,35 | $7.551,22 | 3,4B |
| 2 jun. 2026 | $7.609,78 | +0,13% | $7.595,40 | $7.620,90 | $7.582,99 | 3,4B |
| 1 jun. 2026 | $7.599,96 | +0,26% | $7.582,29 | $7.617,66 | $7.562,61 | 3,7B |
| 29 may. 2026 | $7.580,06 | +0,22% | $7.579,33 | $7.599,38 | $7.563,55 | 5,5B |
| 28 may. 2026 | $7.563,63 | +0,58% | $7.519,82 | $7.568,72 | $7.508,04 | 3,2B |
| 27 may. 2026 | $7.520,36 | +0,02% | $7.526,01 | $7.530,72 | $7.499,72 | 3,1B |
| 26 may. 2026 | $7.519,12 | +0,61% | $7.511,79 | $7.539,09 | $7.501,10 | 3,0B |
| 22 may. 2026 | $7.473,47 | +0,37% | $7.468,82 | $7.506,32 | $7.463,29 | 2,7B |
| 21 may. 2026 | $7.445,72 | +0,17% | $7.410,78 | $7.465,96 | $7.389,48 | 3,0B |
| 20 may. 2026 | $7.432,97 | +1,08% | $7.369,19 | $7.435,69 | $7.357,46 | 3,2B |
| 19 may. 2026 | $7.353,61 | -0,67% | $7.375,75 | $7.395,32 | $7.333,68 | 3,2B |
| 18 may. 2026 | $7.403,05 | -0,07% | $7.415,07 | $7.434,06 | $7.353,17 | 3,1B |
| 15 may. 2026 | $7.408,50 | -1,24% | $7.445,11 | $7.454,85 | $7.397,50 | 3,3B |
| 14 may. 2026 | $7.501,24 | +0,77% | $7.454,40 | $7.517,12 | $7.454,40 | 3,0B |
| 13 may. 2026 | $7.444,25 | +0,58% | $7.409,12 | $7.460,04 | $7.375,13 | 3,3B |
| 12 may. 2026 | $7.400,96 | -0,16% | $7.390,63 | $7.409,57 | $7.338,54 | 3,2B |
| 11 may. 2026 | $7.412,84 | +0,19% | $7.385,31 | $7.428,97 | $7.384,20 | 3,4B |
| 8 may. 2026 | $7.398,93 | +0,84% | $7.362,97 | $7.401,50 | $7.362,97 | 3,3B |
| 7 may. 2026 | $7.337,11 | -0,38% | $7.376,78 | $7.385,02 | $7.321,25 | 3,5B |
| 6 may. 2026 | $7.365,12 | +1,46% | $7.294,14 | $7.369,22 | $7.294,14 | 3,8B |
| 5 may. 2026 | $7.259,22 | +0,81% | $7.233,62 | $7.273,26 | $7.233,62 | 3,2B |
| 4 may. 2026 | $7.200,75 | -0,41% | $7.228,38 | $7.244,54 | $7.174,12 | 2,9B |
| 1 may. 2026 | $7.230,12 | +0,29% | $7.234,54 | $7.272,52 | $7.229,32 | 2,9B |
| 30 abr. 2026 | $7.209,01 | +1,02% | $7.161,75 | $7.219,83 | $7.126,15 | 3,9B |
| 29 abr. 2026 | $7.135,95 | -0,04% | $7.131,61 | $7.145,63 | $7.107,86 | 3,3B |
| 28 abr. 2026 | $7.138,80 | -0,37% | $7.133,74 | $7.152,52 | $7.115,17 | 3,0B |
| 24 abr. 2026 | $7.165,08 | +0,80% | $7.136,48 | $7.168,59 | $7.112,82 | 3,2B |
| 23 abr. 2026 | $7.108,40 | -0,41% | $7.118,80 | $7.147,78 | $7.046,55 | 3,2B |
| 22 abr. 2026 | $7.137,90 | +1,05% | $7.102,91 | $7.138,64 | $7.102,91 | 2,8B |
| 21 abr. 2026 | $7.064,01 | -0,63% | $7.122,64 | $7.137,27 | $7.050,20 | 3,0B |
| 20 abr. 2026 | $7.109,14 | -0,24% | $7.117,05 | $7.122,65 | $7.084,41 | 2,6B |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 13 jul. 2026 | $7.457,69 | -1,55% | $7.547,53 | $7.581,50 | $7.431,26 | 19,8B |
| 6 jul. 2026 | $7.575,39 | +1,23% | $7.516,63 | $7.579,93 | $7.421,82 | 16,8B |
| 29 jun. 2026 | $7.483,24 | +1,76% | $7.391,88 | $7.540,75 | $7.348,88 | 33,2B |
| 22 jun. 2026 | $7.354,02 | -1,95% | $7.500,44 | $7.530,01 | $7.294,18 | 46,6B |
| 15 jun. 2026 | $7.500,58 | +0,93% | $7.516,75 | $7.577,92 | $7.402,61 | 57,5B |
| 8 jun. 2026 | $7.431,46 | +0,65% | $7.440,57 | $7.483,15 | $7.237,85 | 38,3B |
| 1 jun. 2026 | $7.383,74 | -2,59% | $7.582,29 | $7.620,90 | $7.368,63 | 41,7B |
| 25 may. 2026 | $7.580,06 | +1,43% | $7.511,79 | $7.599,38 | $7.499,72 | 40,9B |
| 18 may. 2026 | $7.473,47 | +0,88% | $7.415,07 | $7.506,32 | $7.333,68 | 41,0B |
| 11 may. 2026 | $7.408,50 | +0,13% | $7.385,31 | $7.517,12 | $7.338,54 | 34,1B |
| 4 may. 2026 | $7.398,93 | +2,33% | $7.228,38 | $7.401,50 | $7.174,12 | 35,4B |
| 27 abr. 2026 | $7.230,12 | +0,91% | $7.133,74 | $7.272,52 | $7.107,86 | 21,9B |
| 20 abr. 2026 | $7.165,08 | +0,55% | $7.117,05 | $7.168,59 | $7.046,55 | 32,8B |
| 13 abr. 2026 | $7.126,06 | +4,54% | $6.806,47 | $7.147,52 | $6.790,02 | 35,4B |
| 6 abr. 2026 | $6.816,89 | +3,56% | $6.587,66 | $6.845,77 | $6.534,55 | 35,6B |
| 30 mar. 2026 | $6.582,69 | +3,36% | $6.512,61 | $6.601,91 | $6.474,94 | 27,2B |
| 23 mar. 2026 | $6.368,85 | -2,12% | $6.574,96 | $6.651,62 | $6.356,08 | 34,4B |
| 16 mar. 2026 | $6.506,48 | -1,90% | $6.674,37 | $6.754,30 | $6.473,52 | 52,5B |
| 9 mar. 2026 | $6.632,19 | -1,60% | $6.699,80 | $6.845,08 | $6.623,92 | 38,5B |
| 2 mar. 2026 | $6.740,02 | -2,02% | $6.824,36 | $6.901,01 | $6.710,42 | 42,0B |
| 23 feb. 2026 | $6.878,88 | -0,44% | $6.901,25 | $6.952,51 | $6.815,43 | 28,8B |
| 16 feb. 2026 | $6.909,51 | +1,07% | $6.819,86 | $6.915,86 | $6.775,50 | 21,1B |
| 9 feb. 2026 | $6.836,17 | -1,39% | $6.917,26 | $6.993,48 | $6.794,55 | 30,3B |
| 2 feb. 2026 | $6.932,30 | -0,10% | $6.916,64 | $6.993,08 | $6.780,13 | 33,5B |
| 26 ene. 2026 | $6.939,03 | +0,34% | $6.923,23 | $7.002,28 | $6.870,80 | 29,4B |
| 19 ene. 2026 | $6.915,61 | -0,35% | $6.865,24 | $6.934,75 | $6.789,05 | 21,8B |
| 12 ene. 2026 | $6.940,01 | -0,38% | $6.944,12 | $6.986,33 | $6.885,74 | 26,1B |
| 5 ene. 2026 | $6.966,28 | +1,57% | $6.892,19 | $6.978,36 | $6.891,56 | 27,0B |
| 29 dic. 2025 | $6.858,47 | -1,03% | $6.903,60 | $6.920,21 | $6.824,31 | 14,3B |
| 22 dic. 2025 | $6.929,94 | +1,40% | $6.865,21 | $6.945,77 | $6.855,74 | 12,7B |
| 15 dic. 2025 | $6.834,50 | +0,10% | $6.860,19 | $6.861,59 | $6.720,43 | 28,7B |
| 8 dic. 2025 | $6.827,41 | -0,63% | $6.875,20 | $6.903,46 | $6.801,79 | 24,7B |
| 1 dic. 2025 | $6.870,40 | +0,31% | $6.812,30 | $6.895,78 | $6.799,94 | 23,7B |
| 24 nov. 2025 | $6.849,09 | +3,73% | $6.636,54 | $6.850,86 | $6.630,70 | 18,1B |
| 17 nov. 2025 | $6.602,99 | -1,95% | $6.713,61 | $6.770,35 | $6.521,92 | 26,9B |
| 10 nov. 2025 | $6.734,11 | +0,08% | $6.785,36 | $6.869,91 | $6.646,87 | 26,2B |
| 3 nov. 2025 | $6.728,80 | -1,63% | $6.882,32 | $6.882,32 | $6.631,44 | 29,7B |
| 27 oct. 2025 | $6.840,20 | +0,71% | $6.845,46 | $6.920,34 | $6.814,26 | 29,7B |
| 20 oct. 2025 | $6.791,69 | +1,92% | $6.690,05 | $6.807,11 | $6.655,69 | 26,3B |
| 13 oct. 2025 | $6.664,01 | +1,70% | $6.622,53 | $6.724,12 | $6.555,07 | 28,0B |
| 6 oct. 2025 | $6.552,51 | -2,43% | $6.733,86 | $6.764,58 | $6.550,78 | 28,5B |
| 29 sept. 2025 | $6.715,79 | +1,09% | $6.661,58 | $6.750,87 | $6.641,00 | 28,6B |
| 22 sept. 2025 | $6.643,70 | -0,31% | $6.654,28 | $6.699,52 | $6.569,22 | 27,7B |
| 15 sept. 2025 | $6.664,36 | +1,22% | $6.603,49 | $6.671,82 | $6.551,15 | 30,6B |
| 8 sept. 2025 | $6.584,29 | +1,59% | $6.498,09 | $6.600,21 | $6.483,08 | 25,3B |
| 1 sept. 2025 | $6.481,50 | +0,33% | $6.401,51 | $6.532,65 | $6.360,58 | 19,0B |
| 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 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jul. 2026 | $7.457,69 | -0,56% | $7.478,84 | $7.581,50 | $7.421,82 | 57,5B |
| 1 jun. 2026 | $7.499,36 | -1,06% | $7.582,29 | $7.620,90 | $7.237,85 | 196,4B |
| 1 may. 2026 | $7.580,06 | +5,15% | $7.234,54 | $7.599,38 | $7.174,12 | 163,1B |
| 1 abr. 2026 | $7.209,01 | +13,19% | $6.512,61 | $7.219,83 | $6.474,94 | 141,2B |
| 1 mar. 2026 | $6.368,85 | -7,41% | $6.824,36 | $6.901,01 | $6.356,08 | 167,4B |
| 1 feb. 2026 | $6.878,88 | -0,87% | $6.916,64 | $6.993,48 | $6.775,50 | 113,7B |
| 1 ene. 2026 | $6.939,03 | +1,37% | $6.878,11 | $7.002,28 | $6.789,05 | 108,5B |
| 1 dic. 2025 | $6.845,50 | -0,05% | $6.812,30 | $6.945,77 | $6.720,43 | 99,9B |
| 1 nov. 2025 | $6.849,09 | +0,13% | $6.882,32 | $6.882,32 | $6.521,92 | 100,9B |
| 1 oct. 2025 | $6.840,20 | +2,27% | $6.664,92 | $6.920,34 | $6.550,78 | 129,7B |
| 1 sept. 2025 | $6.688,46 | +3,53% | $6.401,51 | $6.699,52 | $6.360,58 | 114,1B |
| 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 | +4,96% | $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 | +6,15% | $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 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | $7.457,69 | +8,94% | - | +8,94% | $6.878,11 | $7.620,90 | $6.356,08 | 947,8B |
| 2025 | $6.845,50 | +16,39% | - | +16,39% | $5.903,26 | $6.945,77 | $4.489,96 | 1.284,0B |
| 2024 | $5.881,63 | +23,31% | - | +23,31% | $4.745,20 | $6.099,97 | $4.682,11 | 988,1B |
| 2023 | $4.769,83 | +24,23% | - | +24,23% | $3.853,29 | $4.793,30 | $3.794,33 | 999,7B |
| 2022 | $3.839,50 | -19,44% | - | -19,44% | $4.778,14 | $4.818,62 | $3.491,58 | 1.159,0B |
| 2021 | $4.766,18 | +26,89% | - | +26,89% | $3.764,61 | $4.808,93 | $3.662,71 | 1.113,1B |
| 2020 | $3.756,07 | +16,26% | - | +16,26% | $3.244,67 | $3.760,20 | $2.191,86 | 1.245,4B |
| 2019 | $3.230,78 | +28,88% | - | +28,88% | $2.476,96 | $3.247,93 | $2.443,96 | 896,8B |
| 2018 | $2.506,85 | -6,24% | - | -6,24% | $2.683,73 | $2.940,91 | $2.346,58 | 912,3B |
| 2017 | $2.673,61 | +19,42% | - | +19,42% | $2.251,57 | $2.694,97 | $2.245,13 | 858,5B |
| 2016 | $2.238,83 | +9,54% | - | +9,54% | $2.038,20 | $2.277,53 | $1.810,10 | 983,8B |
| 2015 | $2.043,94 | -0,73% | - | -0,73% | $2.058,90 | $2.134,72 | $1.867,01 | 921,2B |
| 2014 | $2.058,90 | +11,39% | - | +11,39% | $1.845,86 | $2.093,55 | $1.737,92 | 845,4B |
| 2013 | $1.848,36 | +29,60% | - | +29,60% | $1.426,19 | $1.849,44 | $1.426,19 | 846,5B |
| 2012 | $1.426,19 | +13,41% | - | +13,41% | $1.258,86 | $1.474,51 | $1.258,86 | 907,9B |
| 2011 | $1.257,60 | 0,00% | - | 0,00% | $1.257,62 | $1.370,58 | $1.074,77 | 1.035,5B |
| 2010 | $1.257,64 | +12,78% | - | +12,78% | $1.116,56 | $1.262,60 | $1.010,91 | 1.151,5B |
| 2009 | $1.115,10 | +23,45% | - | +23,45% | $902,99 | $1.130,38 | $666,79 | 1.404,4B |
| 2008 | $903,25 | -38,49% | - | -38,49% | $1.467,97 | $1.471,77 | $741,02 | 1.273,4B |
| 2007 | $1.468,36 | +3,53% | - | +3,53% | $1.418,03 | $1.576,09 | $1.363,98 | 810,1B |
| 2006 | $1.418,30 | +13,62% | - | +13,62% | $1.248,29 | $1.431,81 | $1.219,29 | 601,0B |
| 2005 | $1.248,29 | +3,00% | - | +3,00% | $1.211,92 | $1.275,80 | $1.136,15 | 483,8B |
| 2004 | $1.211,92 | +8,99% | - | +8,99% | $1.111,92 | $1.217,33 | $1.060,72 | 358,6B |
| 2003 | $1.111,92 | +26,38% | - | +26,38% | $879,82 | $1.112,56 | $788,90 | 348,9B |
| 2002 | $879,82 | -23,37% | - | -23,37% | $1.148,08 | $1.176,97 | $768,63 | 360,1B |
| 2001 | $1.148,08 | -13,04% | - | -13,04% | $1.320,28 | $1.383,37 | $944,75 | 305,6B |
| 2000 | $1.320,28 | -10,14% | - | -10,14% | $1.469,25 | $1.552,87 | $1.254,07 | 260,7B |
| 1999 | $1.469,25 | +19,53% | - | +19,53% | $1.229,23 | $1.473,10 | $1.205,46 | 203,7B |
| 1998 | $1.229,23 | +26,67% | - | +26,67% | $970,43 | $1.244,93 | $912,83 | 169,4B |
| 1997 | $970,43 | +31,01% | - | +31,01% | $740,74 | $986,25 | $729,55 | 133,0B |
| 1996 | $740,74 | +20,26% | - | +20,26% | $615,93 | $762,12 | $597,29 | 104,5B |
| 1995 | $615,93 | +34,11% | - | +34,11% | $459,21 | $622,88 | $457,20 | 87,2B |
| 1994 | $459,27 | -1,54% | - | -1,54% | $466,51 | $482,85 | $435,86 | 73,4B |
| 1993 | $466,45 | +7,06% | - | +7,06% | $435,70 | $471,29 | $426,88 | 67,0B |
| 1992 | $435,71 | +4,46% | - | +4,46% | $417,03 | $442,65 | $392,41 | 51,3B |
| 1991 | $417,09 | +26,31% | - | +26,31% | $330,20 | $418,32 | $309,35 | 45,3B |
| 1990 | $330,22 | -6,56% | - | -6,56% | $353,40 | $369,78 | $294,51 | 39,7B |
| 1989 | $353,40 | +27,25% | - | +27,25% | $277,72 | $360,44 | $273,81 | 41,7B |
| 1988 | $277,72 | +12,40% | - | +12,40% | $247,10 | $283,95 | $240,17 | 40,8B |
| 1987 | $247,08 | +2,03% | - | +2,03% | $242,17 | $337,89 | $216,46 | 47,8B |
| 1986 | $242,17 | +14,62% | - | +14,62% | $211,28 | $254,87 | $202,60 | 35,7B |
| 1985 | $211,28 | 0,00% | - | 0,00% | $167,20 | $213,08 | $163,36 | 27,5B |
S&P 500 Peer Performance Comparison
No peer performance data available for this stock.
Calcule sus Rendimientos de Inversión en S&P 500
Análisis de Rendimiento de Inversión a Largo Plazo
S&P 500 stock price in Jul 2016 was $2.175,03, A $1.000,00 lump sum investment in S&P 500 made 10 years ago would be worth approximately $3.428,78 today, representing a outstanding return of 242,88 %. This translates to an annualized return (CAGR) of 13,12 %.
Escenario de Inversión en 9 Años 11 Meses (Jul 2016 - Jul 2026)
Inversión Inicial
$1.000,00
Valor Actual
$3.428,78
Rendimiento Anual (TCAC)
13,12 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
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.