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

2012 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.378,6806
KAPANIŞ 1.379,3542

En Düşük

DÜŞÜK 1.258,86

En Yüksek

YÜKSEK 1.474,51
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20121.258,861.284,621.258,861.277,06
04.01.20121.277,031.278,731.268,11.277,3
05.01.20121.277,31.283,051.265,261.281,06
06.01.20121.280,931.281,841.273,341.277,81
09.01.20121.277,831.281,991.274,551.280,7
10.01.20121.280,771.296,461.280,771.292,08
11.01.20121.292,021.293,81.285,411.292,48
12.01.20121.292,481.296,821.285,771.295,5
13.01.20121.294,821.294,821.277,581.289,09
17.01.20121.290,221.3031.290,221.293,67
18.01.20121.293,651.308,111.290,991.308,04
19.01.20121.308,071.315,491.308,071.314,5
20.01.20121.314,491.315,381.309,171.315,38
23.01.20121.315,291.322,281.309,891.316
24.01.20121.315,961.315,961.306,061.314,65
25.01.20121.314,41.328,31.307,651.326,06
26.01.20121.326,281.333,471.313,61.318,43
27.01.20121.318,251.320,061.311,721.316,33
30.01.20121.316,161.316,161.300,491.313,01
31.01.20121.313,531.321,411.306,691.312,41
01.02.20121.312,451.330,521.312,451.324,09
02.02.20121.324,241.329,191.321,571.325,54
03.02.20121.326,211.345,341.326,211.344,9
06.02.20121.344,321.344,361.337,521.344,33
07.02.20121.344,331.349,241.335,921.347,05
08.02.20121.347,041.3511.341,951.349,96
09.02.20121.349,971.354,321.344,631.351,95
10.02.20121.351,211.351,211.337,351.342,64
13.02.20121.343,061.353,351.343,061.351,77
14.02.20121.351,31.351,31.340,831.350,5
15.02.20121.350,521.355,871.340,81.343,23
16.02.20121.342,611.359,021.341,221.358,04
17.02.20121.358,061.363,41.357,241.361,23
21.02.20121.361,221.367,761.358,111.362,21
22.02.20121.362,111.362,71.355,531.357,66
23.02.20121.357,531.364,241.352,281.363,46
24.02.20121.363,461.368,921.363,461.365,74
27.02.20121.365,21.371,941.354,921.367,59
28.02.20121.367,561.373,091.365,971.372,18
29.02.20121.372,21.378,041.363,811.365,68
01.03.20121.365,91.376,171.365,91.374,09
02.03.20121.374,091.374,531.366,421.369,63
05.03.20121.369,591.369,591.359,131.364,33
06.03.20121.363,631.363,631.340,031.343,36
07.03.20121.343,391.354,851.343,391.352,63
08.03.20121.352,651.368,721.352,651.365,91
09.03.20121.365,971.374,761.365,971.370,87
12.03.20121.370,781.373,041.366,691.371,09
13.03.20121.371,921.396,131.371,921.395,95
14.03.20121.395,951.399,421.389,971.394,28
15.03.20121.394,171.402,631.392,781.402,6
16.03.20121.402,551.405,881.401,471.404,17
19.03.20121.404,171.4141.402,431.409,75
20.03.20121.409,591.409,591.397,681.405,52
21.03.20121.405,521.407,751.400,641.402,89
22.03.20121.402,891.402,891.388,731.392,78
23.03.20121.392,781.399,181.386,871.397,11
26.03.20121.397,111.416,581.397,111.416,51
27.03.20121.416,551.419,151.411,951.412,52
28.03.20121.412,521.413,651.397,21.405,54
29.03.20121.405,391.405,391.391,561.403,28
30.03.20121.403,311.410,891.401,421.408,47
02.04.20121.408,471.422,381.404,461.419,04
03.04.20121.418,981.4191.404,621.413,38
04.04.20121.413,091.413,091.394,091.398,96
05.04.20121.398,791.401,61.392,921.398,08
09.04.20121.397,451.397,451.378,241.382,2
10.04.20121.382,181.383,011.357,381.358,59
11.04.20121.358,981.374,711.358,981.368,71
12.04.20121.368,771.388,131.368,771.387,57
13.04.20121.387,611.387,611.369,851.370,26
16.04.20121.370,271.379,661.365,381.369,57
17.04.20121.369,571.392,761.369,571.390,78
18.04.20121.390,781.390,781.383,291.385,14
19.04.20121.385,081.390,461.370,31.376,92
20.04.20121.376,961.387,41.376,961.378,53
23.04.20121.378,531.378,531.358,791.366,94
24.04.20121.366,971.375,571.366,821.371,97
25.04.20121.372,111.391,371.372,111.390,69
26.04.20121.390,641.402,091.387,281.399,98
27.04.20121.400,191.406,641.397,311.403,36
30.04.20121.403,261.403,261.3941.397,91
01.05.20121.397,861.415,321.395,731.405,82
02.05.20121.405,51.405,51.393,921.402,31
03.05.20121.402,321.403,071.388,711.391,57
04.05.20121.391,511.391,511.367,961.369,1
07.05.20121.368,791.373,911.363,941.369,58
08.05.20121.369,161.369,161.347,751.363,72
09.05.20121.363,21.363,731.343,131.354,58
10.05.20121.354,581.365,881.354,581.357,99
11.05.20121.358,111.365,661.348,891.353,39
14.05.20121.351,931.351,931.336,611.338,35
15.05.20121.338,361.344,941.328,411.330,66
16.05.20121.330,781.341,781.324,791.324,8
17.05.20121.324,821.326,361.304,861.304,86
18.05.20121.305,051.312,241.291,981.295,22
21.05.20121.295,731.316,391.295,731.315,99
22.05.20121.316,091.328,491.310,041.316,63
23.05.20121.316,021.320,711.296,531.318,86
24.05.20121.318,721.324,141.310,51.320,68
25.05.20121.320,811.324,21.314,231.317,82
29.05.20121.318,91.334,931.318,91.332,42
30.05.20121.331,251.331,251.310,761.313,32
31.05.20121.313,091.319,741.298,91.310,33
01.06.20121.309,871.309,871.277,251.278,04
04.06.20121.278,291.282,551.266,741.278,18
05.06.20121.277,821.287,621.274,161.285,5
06.06.20121.285,611.315,131.285,611.315,13
07.06.20121.316,151.329,051.312,681.314,99
08.06.20121.314,991.325,811.307,771.325,66
11.06.20121.325,721.335,521.307,731.308,93
12.06.20121.309,41.324,311.306,621.324,18
13.06.20121.324,021.327,281.310,511.314,88
14.06.20121.314,881.333,681.314,141.329,1
15.06.20121.329,191.343,321.329,191.342,84
18.06.20121.342,421.348,221.334,461.344,78
19.06.20121.344,831.363,461.344,831.357,98
20.06.20121.358,041.361,571.346,451.355,69
21.06.20121.355,431.358,271.324,411.325,51
22.06.20121.325,921.337,821.325,921.335,02
25.06.20121.334,91.334,91.309,271.313,72
26.06.20121.314,091.324,241.310,31.319,99
27.06.20121.320,711.334,41.320,711.331,85
28.06.20121.331,521.331,521.313,291.329,04
29.06.20121.330,121.362,171.330,121.362,16
02.07.20121.362,331.366,351.355,71.365,51
03.07.20121.365,751.374,811.363,531.374,02
05.07.20121.373,721.373,851.363,021.367,58
06.07.20121.367,091.367,091.348,031.354,68
09.07.20121.354,661.354,871.346,651.352,46
10.07.20121.352,961.361,541.336,271.341,47
11.07.20121.341,41.3451.333,251.341,45
12.07.20121.341,291.341,291.325,411.334,76
13.07.20121.334,811.357,71.334,811.356,78
16.07.20121.356,51.357,261.348,511.353,64
17.07.20121.353,681.365,361.345,071.363,67
18.07.20121.363,581.375,261.358,961.372,78
19.07.20121.373,011.380,391.371,211.376,51
20.07.20121.376,511.376,511.362,191.362,66
23.07.20121.362,341.362,341.337,561.350,52
24.07.20121.350,521.351,531.329,241.338,31
25.07.20121.338,351.343,981.331,51.337,89
26.07.20121.338,171.363,131.338,171.360,02
27.07.20121.360,051.389,191.360,051.385,97
30.07.20121.385,941.391,741.381,371.385,3
31.07.20121.385,271.387,161.379,171.379,32
01.08.20121.379,321.385,031.373,351.375,32
02.08.20121.375,131.375,131.354,651.365
03.08.20121.365,451.394,161.365,451.390,99
06.08.20121.391,041.399,631.391,041.394,23
07.08.20121.394,461.407,141.394,461.401,35
08.08.20121.401,231.404,141.396,131.402,22
09.08.20121.402,261.405,951.398,81.402,8
10.08.20121.402,581.405,981.395,621.405,87
13.08.20121.405,871.405,871.397,321.404,11
14.08.20121.404,361.410,031.400,61.403,93
15.08.20121.403,891.407,731.401,831.405,53
16.08.20121.405,571.417,441.404,151.415,51
17.08.20121.415,841.418,711.414,671.418,16
20.08.20121.417,851.418,131.412,121.418,13
21.08.20121.418,131.426,681.410,861.413,17
22.08.20121.413,091.416,121.406,781.413,49
23.08.20121.413,491.413,491.400,51.402,08
24.08.20121.401,991.413,461.398,041.411,13
27.08.20121.411,131.416,171.409,111.410,44
28.08.20121.410,441.413,631.405,591.409,3
29.08.20121.409,321.413,951.406,571.410,49
30.08.20121.410,081.410,081.397,011.399,48
31.08.20121.400,071.413,091.398,961.406,58
04.09.20121.406,541.409,311.396,561.404,94
05.09.20121.404,941.408,811.401,251.403,44
06.09.20121.403,741.432,121.403,741.432,12
07.09.20121.432,121.437,921.431,451.437,92
10.09.20121.437,921.438,741.428,981.429,08
11.09.20121.429,131.437,761.429,131.433,56
12.09.20121.433,561.439,151.432,991.436,56
13.09.20121.436,561.463,761.435,341.459,99
14.09.20121.460,071.474,511.460,071.465,77
17.09.20121.465,421.465,631.457,551.461,19
18.09.20121.461,191.461,471.456,131.459,32
19.09.20121.459,51.465,151.457,881.461,05
20.09.20121.461,051.461,231.449,981.460,26
21.09.20121.460,341.467,071.459,511.460,15
24.09.20121.459,761.460,721.452,061.456,89
25.09.20121.456,941.463,241.441,591.441,59
26.09.20121.441,61.441,61.430,531.433,32
27.09.20121.433,361.450,21.433,361.447,15
28.09.20121.447,131.447,131.435,61.440,67
01.10.20121.440,91.457,141.440,91.444,49
02.10.20121.444,991.451,521.439,011.445,75
03.10.20121.446,051.454,31.441,991.450,99
04.10.20121.451,081.463,141.451,081.461,4
05.10.20121.461,41.470,961.456,891.460,93
08.10.20121.460,931.460,931.453,11.455,88
09.10.20121.455,91.455,91.441,181.441,48
10.10.20121.441,481.442,521.430,641.432,56
11.10.20121.432,821.443,91.432,821.432,84
12.10.20121.432,841.438,431.425,531.428,59
15.10.20121.428,751.441,311.427,241.440,13
16.10.20121.440,311.455,511.440,311.454,92
17.10.20121.454,221.462,21.453,351.460,91
18.10.20121.460,941.464,021.452,631.457,34
19.10.20121.457,341.457,341.429,851.433,19
22.10.20121.433,211.435,461.422,061.433,82
23.10.20121.433,741.433,741.407,561.413,11
24.10.20121.413,21.420,041.407,11.408,75
25.10.20121.409,741.421,121.405,141.412,97
26.10.20121.412,971.417,091.403,281.411,94
31.10.20121.410,991.418,761.405,951.412,16
01.11.20121.412,21.428,351.412,21.427,59
02.11.20121.427,591.434,271.412,911.414,2
05.11.20121.414,021.419,91.408,131.417,26
06.11.20121.417,261.433,381.417,261.428,39
07.11.20121.428,271.428,271.388,141.394,53
08.11.20121.394,531.401,231.377,511.377,51
09.11.20121.377,551.391,391.373,031.379,85
12.11.20121.379,861.384,871.377,191.380,03
13.11.20121.380,031.388,811.371,391.374,53
14.11.20121.374,641.380,131.352,51.355,49
15.11.20121.355,411.360,621.348,051.353,33
16.11.20121.353,361.362,031.343,351.359,88
19.11.20121.359,881.386,891.359,881.386,89
20.11.20121.386,821.389,771.377,041.387,81
21.11.20121.387,791.391,251.386,391.391,03
23.11.20121.391,031.409,161.391,031.409,15
26.11.20121.409,151.409,151.397,681.406,29
27.11.20121.406,291.409,011.398,031.398,94
28.11.20121.398,771.410,311.385,431.409,93
29.11.20121.409,961.419,71.409,041.415,95
30.11.20121.415,951.418,861.411,631.416,18
03.12.20121.416,341.423,731.408,461.409,46
04.12.20121.409,461.413,141.403,651.407,05
05.12.20121.407,051.415,561.398,231.409,28
06.12.20121.409,431.413,951.405,931.413,94
07.12.20121.413,951.420,341.410,91.418,07
10.12.20121.418,071.421,641.415,641.418,55
11.12.20121.418,551.434,271.418,551.427,84
12.12.20121.427,841.438,591.426,761.428,48
13.12.20121.428,481.431,361.4161.419,45
14.12.20121.419,451.419,451.411,881.413,58
17.12.20121.413,541.430,671.413,541.430,36
18.12.20121.430,471.4481.430,471.446,79
19.12.20121.446,791.447,751.435,81.435,81
20.12.20121.435,811.443,71.432,821.443,69
21.12.20121.443,671.443,671.422,581.430,15
24.12.20121.430,151.430,151.424,661.426,66
26.12.20121.426,661.429,421.416,431.419,83
27.12.20121.419,831.422,81.401,81.418,1
28.12.20121.418,11.418,11.401,581.402,43
31.12.20121.402,431.426,741.398,111.426,19