Información sobre el índice. Cotizaciones en bolsa. Su evolución y análisis. Las acciones del índice.
Dispone de un detallado análisis técnico.
Compare la rentabilidad, el rendimiento, el riesgo y otras variables de las acciones del IBEX 35, S&P, NASDAQ y muchos más.
Empresas que cotizan en el índice GSPC
| Empresa | Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen | Cierre ajustado |
Variación (diaria) |
Variación (semanal) |
Variación (mensual) |
| AGILENT TECH INC (A) | 20/11/2008 00:00 |
16.95 | 17.82 | 16.10 | 16.20 | 3,347,600 | 16.20 | -1.44 (-8.16%) |
-4.77 (-22.75%) |
-7.65 (-32.08%) |
| ALCOA INC (AA) | 20/11/2008 00:00 |
8.07 | 8.12 | 6.80 | 6.85 | 51,012,300 | 6.85 | -1.31 (-16.05%) |
-4.35 (-38.84%) |
-5.56 (-44.80%) |
| Apple Inc. (AAPL) | 20/11/2008 00:00 |
85.24 | 86.45 | 80.00 | 80.49 | 61,283,600 | 80.49 | -5.80 (-6.72%) |
-15.95 (-16.54%) |
-17.95 (-18.23%) |
| AMERISOURCEBERGEN CP (ABC) | 20/11/2008 00:00 |
29.47 | 29.77 | 27.28 | 27.48 | 4,101,100 | 27.48 | -2.13 (-7.19%) |
-2.81 (-9.28%) |
-5.11 (-15.68%) |
| APPLERA CORPORATION (ABI) | 20/11/2008 00:00 |
28.50 | 28.71 | 27.24 | 27.85 | 2,126,700 | 27.85 | -0.70 (-2.45%) |
-2.74 (-8.96%) |
-3.55 (-11.31%) |
| ABBOTT LABORATORIES (ABT) | 20/11/2008 00:00 |
54.26 | 54.41 | 49.50 | 50.35 | 17,121,700 | 50.35 | -4.17 (-7.65%) |
-6.79 (-11.88%) |
-7.20 (-12.51%) |
| American Capital Strategies, Lt (ACAS) | 20/11/2008 00:00 |
5.06 | 5.22 | 4.00 | 4.34 | 7,001,500 | 4.34 | -1.01 (-18.88%) |
-2.35 (-35.13%) |
-11.27 (-72.20%) |
| AFFILIATED COMP SVCS (ACS) | 20/11/2008 00:00 |
37.57 | 38.49 | 35.61 | 35.72 | 668,700 | 35.72 | -2.35 (-6.17%) |
-5.68 (-13.72%) |
-8.44 (-19.11%) |
| Adobe Systems Incorporated (ADBE) | 20/11/2008 00:00 |
21.37 | 22.79 | 20.71 | 20.75 | 10,482,800 | 20.75 | -0.88 (-4.07%) |
-3.55 (-14.61%) |
-8.56 (-29.21%) |
| ANALOG DEVICES (ADI) | 20/11/2008 00:00 |
17.47 | 18.40 | 16.62 | 16.94 | 6,036,200 | 16.94 | -0.59 (-3.37%) |
-3.29 (-16.26%) |
-3.39 (-16.67%) |
| ARCHER DANIELS MDLND (ADM) | 20/11/2008 00:00 |
21.68 | 24.12 | 21.03 | 21.92 | 14,490,800 | 21.92 | -0.22 (-0.99%) |
-3.35 (-13.26%) |
+2.04 (+10.26%) |
| AUTOMATIC DATA PROCS (ADP) | 20/11/2008 00:00 |
33.77 | 34.68 | 32.00 | 32.13 | 4,693,200 | 32.13 | -1.98 (-5.80%) |
-4.45 (-12.17%) |
-3.25 (-9.19%) |
| Autodesk, Inc. (ADSK) | 20/11/2008 00:00 |
17.68 | 18.44 | 16.58 | 16.82 | 6,158,200 | 16.82 | -1.04 (-5.82%) |
-4.02 (-19.29%) |
-8.35 (-33.17%) |
| AMEREN CP (AEE) | 20/11/2008 00:00 |
32.12 | 32.29 | 29.05 | 29.66 | 3,574,700 | 29.66 | -2.69 (-8.32%) |
-4.03 (-11.96%) |
-2.72 (-8.40%) |
| AMER ELECTRIC POW CO (AEP) | 20/11/2008 00:00 |
29.15 | 30.15 | 27.38 | 27.85 | 6,151,400 | 27.85 | -1.52 (-5.18%) |
-4.17 (-13.02%) |
-4.72 (-14.49%) |
| AES CORPORATION (AES) | 20/11/2008 00:00 |
7.24 | 7.73 | 6.74 | 6.89 | 14,549,600 | 6.89 | -0.66 (-8.74%) |
-1.37 (-16.59%) |
-3.00 (-30.33%) |
| AETNA INC. NEW (AET) | 20/11/2008 00:00 |
20.90 | 21.20 | 18.07 | 18.30 | 7,372,800 | 18.30 | -2.94 (-13.84%) |
-5.01 (-21.49%) |
-14.24 (-43.76%) |
| A F L A C INC (AFL) | 20/11/2008 00:00 |
35.33 | 35.73 | 29.68 | 30.38 | 8,847,500 | 30.38 | -5.53 (-15.40%) |
-14.06 (-31.64%) |
-13.93 (-31.44%) |
| ALLERGAN INC (AGN) | 20/11/2008 00:00 |
33.92 | 34.17 | 29.20 | 29.65 | 4,701,500 | 29.65 | -4.46 (-13.08%) |
-9.34 (-23.95%) |
-12.66 (-29.92%) |
| AMER INTL GROUP INC (AIG) | 20/11/2008 00:00 |
1.58 | 1.70 | 1.44 | 1.44 | 84,673,400 | 1.44 | -0.12 (-7.69%) |
-0.62 (-30.10%) |
-0.87 (-37.66%) |
| APT INV & MNGMNT CO (AIV) | 20/11/2008 00:00 |
8.95 | 9.48 | 7.80 | 7.92 | 6,798,800 | 7.92 | -0.98 (-11.01%) |
-7.34 (-48.10%) |
-12.90 (-61.96%) |
| ASSURANT INC (AIZ) | 20/11/2008 00:00 |
15.71 | 15.71 | 12.52 | 12.77 | 4,521,900 | 12.77 | -3.14 (-19.74%) |
-8.50 (-39.96%) |
-28.88 (-69.34%) |
| Akamai Technologies, Inc. (AKAM) | 20/11/2008 00:00 |
10.50 | 10.79 | 9.25 | 9.29 | 5,760,900 | 9.29 | -1.34 (-12.61%) |
-4.06 (-30.41%) |
-6.53 (-41.28%) |
| A K STEEL HLDG CORP (AKS) | 20/11/2008 00:00 |
6.47 | 6.60 | 5.20 | 5.22 | 9,749,900 | 5.22 | -1.29 (-19.82%) |
-3.91 (-42.83%) |
-9.88 (-65.43%) |
| ALLSTATE CP (ALL) | 20/11/2008 00:00 |
19.76 | 21.15 | 17.72 | 18.10 | 12,202,800 | 18.10 | -1.80 (-9.05%) |
-11.19 (-38.20%) |
-13.24 (-42.25%) |
| Altera Corporation (ALTR) | 20/11/2008 00:00 |
13.42 | 14.29 | 13.25 | 13.40 | 11,695,200 | 13.40 | -0.19 (-1.40%) |
-2.57 (-16.09%) |
-4.65 (-25.76%) |
| Applied Materials, Inc. (AMAT) | 20/11/2008 00:00 |
8.38 | 8.85 | 8.12 | 8.14 | 34,278,500 | 8.14 | -0.28 (-3.33%) |
-3.23 (-28.41%) |
-4.62 (-36.21%) |
| ADV MICRO DEVICES (AMD) | 20/11/2008 00:00 |
2.10 | 2.15 | 1.88 | 1.91 | 22,721,300 | 1.91 | -0.21 (-9.91%) |
-0.79 (-29.26%) |
-2.20 (-53.53%) |
| Amgen Inc. (AMGN) | 20/11/2008 00:00 |
53.63 | 54.73 | 50.09 | 50.13 | 14,172,100 | 50.13 | -3.51 (-6.54%) |
-9.47 (-15.89%) |
-3.22 (-6.04%) |
| AMERIPRISE FINANCIAL (AMP) | 20/11/2008 00:00 |
13.60 | 14.66 | 12.57 | 12.92 | 4,991,900 | 12.92 | -1.04 (-7.45%) |
-6.82 (-34.55%) |
-13.71 (-51.48%) |
| AMER TOWER CP (AMT) | 20/11/2008 00:00 |
21.26 | 22.11 | 19.89 | 20.14 | 8,348,700 | 20.14 | -1.44 (-6.67%) |
-7.08 (-26.01%) |
-12.93 (-39.10%) |
| Amazon.com, Inc. (AMZN) | 20/11/2008 00:00 |
35.29 | 39.72 | 34.68 | 35.03 | 18,423,900 | 35.03 | -0.81 (-2.26%) |
-9.90 (-22.03%) |
-17.94 (-33.87%) |
| AUTONATION INC (AN) | 20/11/2008 00:00 |
6.05 | 6.98 | 5.80 | 6.25 | 8,064,200 | 6.25 | +0.08 (+1.30%) |
-1.03 (-14.15%) |
-1.25 (-16.67%) |
| ABERCROMBIE & FITCH (ANF) | 20/11/2008 00:00 |
14.31 | 16.09 | 14.10 | 14.15 | 6,731,900 | 14.15 | -0.40 (-2.75%) |
-8.29 (-36.94%) |
-15.47 (-52.23%) |
| AON CORP (AOC) | 20/11/2008 00:00 |
42.40 | 45.00 | 40.19 | 40.44 | 8,699,300 | 40.44 | -2.30 (-5.38%) |
-0.16 (-0.39%) |
+2.48 (+6.53%) |
| APACHE CP (APA) | 20/11/2008 00:00 |
70.08 | 70.29 | 61.02 | 61.55 | 8,162,500 | 61.55 | -10.64 (-14.74%) |
-18.74 (-23.34%) |
-19.84 (-24.38%) |
| ANADARKO PETROLEUM (APC) | 20/11/2008 00:00 |
34.63 | 34.67 | 29.00 | 29.43 | 14,294,600 | 29.43 | -6.53 (-18.16%) |
-10.72 (-26.70%) |
-7.98 (-21.33%) |
| AIR PRODUCTS CHEM (APD) | 20/11/2008 00:00 |
46.27 | 47.99 | 41.46 | 41.65 | 4,600,200 | 41.65 | -5.36 (-11.40%) |
-13.59 (-24.60%) |
-20.47 (-32.95%) |
| AMPHENOL CP (APH) | 20/11/2008 00:00 |
20.68 | 20.74 | 18.86 | 19.00 | 3,439,200 | 19.00 | -2.05 (-9.74%) |
-4.93 (-20.60%) |
-8.57 (-31.08%) |
| Apollo Group, Inc. (APOL) | 20/11/2008 00:00 |
65.19 | 68.91 | 64.70 | 65.74 | 5,426,400 | 65.74 | -0.23 (-0.35%) |
-4.82 (-6.83%) |
+4.33 (+7.05%) |
| ALLEGHENY TECH NEW (ATI) | 20/11/2008 00:00 |
16.43 | 17.40 | 15.00 | 15.24 | 4,057,500 | 15.24 | -1.45 (-8.69%) |
-7.08 (-31.72%) |
-10.76 (-41.38%) |
| AVALONBAY CMTYS (AVB) | 20/11/2008 00:00 |
44.76 | 49.40 | 42.21 | 42.80 | 6,132,000 | 42.80 | -2.95 (-6.45%) |
-18.46 (-30.13%) |
-30.79 (-41.84%) |
| AVON PRODUCTS INC (AVP) | 20/11/2008 00:00 |
20.64 | 20.73 | 18.22 | 18.38 | 7,678,500 | 18.38 | -2.50 (-11.97%) |
-4.82 (-20.78%) |
-12.48 (-40.44%) |
| AVERY DENNISON CP (AVY) | 20/11/2008 00:00 |
27.03 | 28.15 | 24.90 | 25.02 | 2,345,100 | 25.02 | -2.70 (-9.74%) |
-7.41 (-22.85%) |
-11.40 (-31.30%) |
| ALLIED WASTE IND INC (AW) | 20/11/2008 00:00 |
9.74 | 9.85 | 8.78 | 9.00 | 10,117,600 | 9.00 | -0.90 (-9.09%) |
-2.33 (-20.56%) |
-1.35 (-13.04%) |
| AMER EXPRESS INC (AXP) | 20/11/2008 00:00 |
18.49 | 19.14 | 16.93 | 17.23 | 25,404,100 | 17.23 | -1.51 (-8.06%) |
-3.55 (-17.08%) |
-7.12 (-29.24%) |
| ALLEGHENY ENERGY INC (AYE) | 20/11/2008 00:00 |
27.93 | 28.80 | 26.88 | 27.36 | 5,296,900 | 27.36 | -1.04 (-3.66%) |
-2.12 (-7.19%) |
-5.61 (-17.02%) |
| AUTOZONE INC (AZO) | 20/11/2008 00:00 |
90.71 | 96.56 | 86.91 | 89.09 | 3,208,900 | 89.09 | -5.16 (-5.47%) |
-23.59 (-20.94%) |
-19.55 (-18.00%) |
| BOEING CO (BA) | 20/11/2008 00:00 |
36.98 | 39.74 | 36.72 | 37.11 | 13,406,300 | 37.11 | -0.37 (-0.99%) |
-6.05 (-14.02%) |
-9.60 (-20.55%) |
| BK OF AMERICA CP (BAC) | 20/11/2008 00:00 |
12.81 | 13.24 | 11.00 | 11.25 | 195,848,600 | 11.25 | -1.81 (-13.86%) |
-5.85 (-34.21%) |
-13.15 (-53.89%) |
| BAXTER INTL INC (BAX) | 20/11/2008 00:00 |
53.11 | 53.45 | 48.00 | 48.50 | 9,912,100 | 48.50 | -4.87 (-9.12%) |
-13.55 (-21.84%) |
-13.98 (-22.38%) |
| Hoy destaca | Gráfico | Noticias | ||||||||||||||||||||||||||||||||||
|
Evolución del indice GSPC en los últimos 6 meses
|
|
||||||||||||||||||||||||||||||||||
Open Populi