Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
S&P 500 logosu
^GSPC
S&P 500
22:59:59
7497.86 $
0 (%0)
Önceki Kapanış: 7420.1
Düşük₺7468.32
Yüksek₺7511.07
ALSAT
Genel Bakış
Bileşenler
Teknik
Yorumlar
Arşiv

^GSPC: S&P 500 Arşiv

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.222,027
KAPANIŞ 1.220,0421

En Düşük

DÜŞÜK 741,02

En Yüksek

YÜKSEK 1.471,77
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20081.467,971.471,771.442,071.447,16
03.01.20081.447,551.456,81.443,731.447,16
04.01.20081.444,011.444,011.411,191.411,63
07.01.20081.414,071.423,871.403,451.416,18
08.01.20081.415,711.430,281.388,31.390,19
09.01.20081.390,251.409,191.378,71.409,13
10.01.20081.406,781.429,091.395,311.420,33
11.01.20081.419,911.419,911.394,831.401,02
14.01.20081.402,911.417,891.402,911.416,25
15.01.20081.411,881.411,881.380,61.380,95
16.01.20081.377,411.391,991.364,271.373,2
17.01.20081.374,791.377,721.330,671.333,25
18.01.20081.333,91.350,281.312,511.325,19
22.01.20081.312,941.322,091.274,291.310,5
23.01.20081.310,411.339,091.270,051.338,6
24.01.20081.340,131.355,151.334,311.352,07
25.01.20081.357,321.368,561.327,51.330,61
28.01.20081.330,71.353,971.322,261.353,96
29.01.20081.355,941.364,931.350,191.362,3
30.01.20081.362,221.385,861.352,951.355,81
31.01.20081.351,981.385,621.334,081.378,55
01.02.20081.378,61.396,021.375,931.395,42
04.02.20081.395,381.395,381.379,691.380,82
05.02.20081.380,281.380,281.336,641.336,64
06.02.20081.339,481.351,961.324,341.326,45
07.02.20081.324,011.347,161.316,751.336,91
08.02.20081.336,881.341,221.321,061.331,29
11.02.20081.331,921.341,41.320,321.339,13
12.02.20081.340,551.362,11.339,361.348,86
13.02.20081.353,121.369,231.350,781.367,21
14.02.20081.367,331.368,161.347,311.348,86
15.02.20081.347,521.3501.338,131.349,99
19.02.20081.355,861.367,281.345,051.348,78
20.02.20081.348,391.363,711.336,551.360,03
21.02.20081.362,211.367,941.339,341.342,53
22.02.20081.344,221.354,31.327,041.353,11
25.02.20081.352,751.374,361.346,031.371,8
26.02.20081.371,761.387,341.363,291.381,29
27.02.20081.378,951.388,341.3721.380,02
28.02.20081.378,161.378,161.363,161.367,68
29.02.20081.364,071.364,071.325,421.330,63
03.03.20081.330,451.335,131.320,041.331,34
04.03.20081.329,581.331,031.307,391.326,75
05.03.20081.327,691.344,191.320,221.333,7
06.03.20081.332,21.332,21.303,421.304,34
07.03.20081.301,531.313,241.282,431.293,37
10.03.20081.293,161.295,011.272,661.273,37
11.03.20081.274,41.320,651.274,41.320,65
12.03.20081.321,131.333,261.307,861.308,77
13.03.20081.305,261.321,681.282,111.315,48
14.03.20081.316,051.321,471.274,861.288,14
17.03.20081.283,211.287,51.256,981.276,6
18.03.20081.277,161.330,741.277,161.330,74
19.03.20081.330,971.341,511.298,421.298,42
20.03.20081.299,671.330,671.295,221.329,51
24.03.20081.330,291.359,681.330,291.349,88
25.03.20081.349,071.357,471.341,211.352,99
26.03.20081.352,451.352,451.336,411.341,13
27.03.20081.340,341.345,621.325,661.325,76
28.03.20081.327,021.334,871.312,951.315,22
31.03.20081.315,921.328,521.312,811.322,7
01.04.20081.326,411.370,181.326,411.370,18
02.04.20081.369,961.377,951.361,551.367,53
03.04.20081.365,691.375,661.358,681.369,31
04.04.20081.369,851.380,911.362,831.370,4
07.04.20081.373,691.386,741.369,021.372,54
08.04.20081.370,161.370,161.360,621.365,54
09.04.20081.365,51.368,391.349,971.354,49
10.04.20081.355,371.367,241.350,111.360,55
11.04.20081.357,981.357,981.331,211.332,83
14.04.20081.332,21.335,641.326,161.328,32
15.04.20081.331,721.337,721.324,351.334,43
16.04.20081.337,021.365,491.337,021.364,71
17.04.20081.363,371.368,61.357,251.365,56
18.04.20081.3691.395,91.3691.390,33
21.04.20081.387,721.390,231.379,251.388,17
22.04.20081.386,431.386,431.369,841.375,94
23.04.20081.378,41.387,871.372,241.379,93
24.04.20081.380,521.397,721.371,091.388,82
25.04.20081.387,881.399,111.379,981.397,84
28.04.20081.397,961.402,91.394,41.396,37
29.04.20081.395,611.3971.386,71.390,94
30.04.20081.391,221.404,571.384,251.385,59
01.05.20081.385,971.410,071.383,071.409,34
02.05.20081.409,161.422,721.406,251.413,9
05.05.20081.415,341.415,341.404,371.407,49
06.05.20081.405,61.421,571.397,11.418,26
07.05.20081.417,491.419,541.391,161.392,57
08.05.20081.394,291.402,351.389,391.397,68
09.05.20081.394,91.394,91.384,111.388,28
12.05.20081.389,41.404,061.386,21.403,58
13.05.20081.404,41.406,31.396,261.403,04
14.05.20081.405,651.420,191.405,651.408,66
15.05.20081.408,361.424,41.406,871.423,57
16.05.20081.423,891.425,821.414,351.425,35
19.05.20081.425,281.440,241.421,631.426,63
20.05.20081.424,491.424,491.409,091.413,4
21.05.20081.414,061.419,121.388,811.390,71
22.05.20081.390,831.399,071.390,231.394,35
23.05.20081.392,21.392,21.373,721.375,93
27.05.20081.375,971.387,41.373,071.385,35
28.05.20081.386,541.391,251.378,161.390,84
29.05.20081.390,51.406,321.388,591.398,26
30.05.20081.398,361.404,461.398,081.400,38
02.06.20081.399,621.399,621.377,791.385,67
03.06.20081.386,421.393,121.370,121.377,65
04.06.20081.376,261.388,181.371,741.377,2
05.06.20081.377,481.404,051.377,481.404,05
06.06.20081.400,061.400,061.359,91.360,68
09.06.20081.360,831.370,631.350,621.361,76
10.06.20081.358,981.366,841.351,561.358,44
11.06.20081.357,091.357,091.335,471.335,49
12.06.20081.335,781.353,031.331,291.339,87
13.06.20081.341,811.360,031.341,711.360,03
16.06.20081.358,851.364,71.352,071.360,14
17.06.20081.360,711.366,591.350,541.350,93
18.06.20081.349,591.349,591.333,41.337,81
19.06.20081.336,891.347,661.330,51.342,83
20.06.20081.341,021.341,021.314,461.317,93
23.06.20081.319,771.323,781.315,311.318
24.06.20081.317,231.326,021.304,421.314,29
25.06.20081.314,541.335,631.314,541.321,97
26.06.20081.316,291.316,291.283,151.283,15
27.06.20081.283,61.289,451.2721.278,38
30.06.20081.278,061.290,311.274,861.280
01.07.20081.276,691.285,311.260,681.284,91
02.07.20081.285,821.292,171.261,511.261,52
03.07.20081.262,961.271,481.252,011.262,9
07.07.20081.262,91.273,951.240,681.252,31
08.07.20081.251,841.274,171.242,841.273,7
09.07.20081.273,381.277,361.244,571.244,69
10.07.20081.245,251.257,651.236,761.253,39
11.07.20081.248,661.257,271.225,351.239,49
14.07.20081.241,611.253,51.225,011.228,3
15.07.20081.226,831.234,351.200,441.214,91
16.07.20081.214,651.245,521.211,391.245,36
17.07.20081.246,311.262,311.241,491.260,32
18.07.20081.258,221.262,231.251,811.260,68
21.07.20081.261,821.267,741.255,71.260
22.07.20081.257,081.277,421.248,831.277
23.07.20081.278,871.291,171.276,061.282,19
24.07.20081.283,221.283,221.251,481.252,54
25.07.20081.253,511.263,231.251,751.257,76
28.07.20081.257,761.260,091.234,371.234,37
29.07.20081.236,381.263,21.236,381.263,2
30.07.20081.264,521.284,331.264,521.284,26
31.07.20081.281,371.284,931.265,971.267,38
01.08.20081.269,421.270,521.254,541.260,31
04.08.20081.253,271.260,491.247,451.249,01
05.08.20081.254,871.284,881.254,671.284,88
06.08.20081.283,991.291,671.2761.289,19
07.08.20081.286,511.286,511.264,291.266,07
08.08.20081.266,291.297,851.262,111.296,32
11.08.20081.294,421.313,151.291,411.305,32
12.08.20081.304,791.304,791.285,641.289,59
13.08.20081.288,641.294,031.274,861.285,83
14.08.20081.282,111.300,111.276,841.292,93
15.08.20081.293,851.302,051.290,741.298,2
18.08.20081.298,141.300,221.274,511.278,6
19.08.20081.276,651.276,651.263,111.266,69
20.08.20081.267,341.276,011.261,161.274,54
21.08.20081.271,071.281,41.265,221.277,72
22.08.20081.277,591.293,091.277,591.292,2
25.08.20081.290,471.290,471.264,871.266,84
26.08.20081.267,031.275,651.263,211.271,51
27.08.20081.271,291.285,051.270,031.281,66
28.08.20081.283,791.300,681.283,791.300,68
29.08.20081.296,491.297,591.282,741.282,83
02.09.20081.287,831.303,041.272,21.277,58
03.09.20081.276,611.280,61.265,591.274,98
04.09.20081.271,81.271,81.232,831.236,83
05.09.20081.233,211.244,941.217,231.242,31
08.09.20081.249,51.274,421.247,121.267,79
09.09.20081.267,981.268,661.224,511.224,51
10.09.20081.227,51.243,91.221,61.232,04
11.09.20081.229,041.249,981.211,541.249,05
12.09.20081.245,881.255,091.233,811.251,7
15.09.20081.250,921.250,921.192,71.192,7
16.09.20081.188,311.214,841.169,281.213,6
17.09.20081.210,341.210,341.155,881.156,39
18.09.20081.157,081.211,141.133,51.206,51
19.09.20081.213,111.265,121.213,111.255,08
22.09.20081.255,371.255,371.205,611.207,09
23.09.20081.207,611.221,151.187,061.188,22
24.09.20081.188,791.197,411.179,791.185,87
25.09.20081.187,871.220,031.187,871.209,18
26.09.20081.204,471.215,771.187,541.213,27
29.09.20081.209,071.209,071.106,421.106,42
30.09.20081.113,781.168,031.113,781.166,36
01.10.20081.164,171.167,031.140,771.161,06
02.10.20081.160,641.160,641.111,431.114,28
03.10.20081.115,161.153,821.098,141.099,23
06.10.20081.097,561.097,561.007,971.056,89
07.10.20081.057,61.072,91996,23996,23
08.10.2008988,911.021,06970,97984,94
09.10.2008988,421.005,25909,19909,92
10.10.2008902,31936,36839,8899,22
13.10.2008912,751.006,93912,751.003,35
14.10.20081.009,971.044,31972,07998,01
15.10.2008994,6994,6903,99907,84
16.10.2008909,53947,71865,83946,43
17.10.2008942,29984,64918,74940,55
20.10.2008943,51985,4943,51985,4
21.10.2008980,4985,44952,47955,05
22.10.2008951,67951,67875,81896,78
23.10.2008899,08922,83858,44908,11
24.10.2008895,22896,3852,85876,77
27.10.2008874,28893,78846,75848,92
28.10.2008848,92940,51845,27940,51
29.10.2008939,51969,97922,26930,09
30.10.2008939,38963,23928,5954,09
31.10.2008953,11984,38944,59968,75
03.11.2008968,67975,57958,82966,3
04.11.2008971,311.007,51971,311.005,75
05.11.20081.001,841.001,84949,86952,77
06.11.2008952,4952,4899,73904,88
07.11.2008907,44931,46906,9930,99
10.11.2008936,75951,95907,47919,21
11.11.2008917,15917,15884,9898,95
12.11.2008893,39893,39850,48852,3
13.11.2008853,13913,01818,69911,29
14.11.2008904,36916,88869,88873,29
17.11.2008873,23882,29848,98850,75
18.11.2008852,34865,9826,84859,12
19.11.2008859,03864,57806,18806,58
20.11.2008805,87820,52747,78752,44
21.11.2008755,84801,2741,02800,03
24.11.2008801,2865,6801,2851,81
25.11.2008853,4868,94834,99857,39
26.11.2008852,9887,68841,37887,68
28.11.2008886,89896,25881,21896,24
01.12.2008888,61888,61815,69816,21
02.12.2008817,94850,54817,94848,81
03.12.2008843,6873,12827,6870,74
04.12.2008869,75875,6833,6845,22
05.12.2008844,43879,42818,41876,07
08.12.2008882,71918,57882,71909,7
09.12.2008906,48916,26885,38888,67
10.12.2008892,17908,27885,45899,24
11.12.2008898,35904,63868,73873,59
12.12.2008871,79883,24851,35879,73
15.12.2008881,07884,63857,72868,57
16.12.2008871,53914,66871,53913,18
17.12.2008908,16918,85895,94904,42
18.12.2008905,98911,02877,44885,28
19.12.2008886,96905,47883,02887,88
22.12.2008887,2887,37857,09871,63
23.12.2008874,31880,44860,1863,16
24.12.2008863,87869,79861,44868,15
26.12.2008869,51873,74866,52872,8
29.12.2008872,37873,7857,07869,42
30.12.2008870,58891,12870,58890,64
31.12.2008890,59910,32889,67903,25