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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 5.427,8956
KAPANIŞ 5.428,2345

En Düşük

DÜŞÜK 4.682,11

En Yüksek

YÜKSEK 6.099,97
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20244.745,24.754,334.722,674.742,82
03.01.20244.725,074.729,294.699,714.704,82
04.01.20244.697,424.726,784.687,534.688,69
05.01.20244.690,574.721,494.682,114.697,23
08.01.20244.703,74.764,544.699,824.763,55
09.01.20244.741,934.765,474.730,354.756,51
10.01.20244.759,944.790,84.756,24.783,46
11.01.20244.792,134.798,54.739,584.780,23
12.01.20244.791,184.802,44.768,984.783,84
16.01.20244.772,354.782,344.747,124.765,99
17.01.20244.739,134.744,234.714,824.739,22
18.01.20244.760,14.785,794.740,574.780,95
19.01.20244.796,284.842,074.785,874.839,82
22.01.20244.853,424.868,414.844,054.850,44
23.01.20244.856,84.866,484.844,374.864,61
24.01.20244.888,564.903,684.865,944.868,54
25.01.20244.886,664.898,154.869,344.894,17
26.01.20244.888,914.906,694.881,474.890,96
29.01.20244.892,954.929,314.887,44.927,94
30.01.20244.925,894.931,094.916,274.924,96
31.01.20244.899,194.906,754.845,154.845,66
01.02.20244.861,114.906,974.853,524.906,18
02.02.20244.916,064.975,294.907,994.958,62
05.02.20244.957,194.957,194.918,094.942,82
06.02.20244.950,164.957,774.934,884.954,24
07.02.20244.973,054.999,894.969,054.995,05
08.02.20244.995,165.000,44.987,094.997,92
09.02.20245.004,175.030,065.000,345.026,62
12.02.20245.026,835.048,395.016,835.021,83
13.02.20244.967,944.971,34.920,314.953,16
14.02.20244.976,445.002,524.956,455.000,63
15.02.20245.003,145.032,724.999,445.029,72
16.02.20245.031,135.038,74.999,525.005,56
20.02.20244.989,324.993,714.955,024.975,52
21.02.20244.963,034.983,214.9464.981,81
22.02.20245.038,835.094,395.038,835.087,02
23.02.20245.100,925.111,065.081,465.088,79
26.02.20245.0935.097,665.068,915.069,54
27.02.20245.074,65.080,695.057,295.078,17
28.02.20245.067,25.077,375.058,355.069,77
29.02.20245.085,365.104,995.061,895.096,28
01.03.20245.098,515.140,335.094,165.137,07
04.03.20245.130,995.149,675.127,185.130,94
05.03.20245.110,525.114,545.056,825.078,64
06.03.20245.108,035.127,975.092,225.104,77
07.03.20245.132,385.165,625.128,215.157,35
08.03.20245.164,465.189,265.117,55.123,68
11.03.20245.111,965.124,665.091,145.117,93
12.03.20245.134,35.179,875.114,485.175,28
13.03.20245.173,495.179,145.151,885.165,3
14.03.20245.175,145.176,855.123,35.150,47
15.03.20245.123,315.136,865.104,355.117,1
18.03.20245.154,775.175,65.145,475.149,43
19.03.20245.139,095.180,315.131,595.178,52
20.03.20245.181,695.226,195.171,555.224,63
21.03.20245.253,435.261,15.240,665.241,54
22.03.20245.242,485.246,095.229,875.234,17
25.03.20245.219,525.229,095.216,095.218,18
26.03.20245.228,855.235,165.203,425.203,57
27.03.20245.226,315.249,265.213,925.248,48
28.03.20245.248,035.264,855.245,825.254,34
01.04.20245.257,975.263,955.229,25.243,78
02.04.20245.204,295.208,345.184,055.205,8
03.04.20245.194,375.228,755.194,375.211,48
04.04.20245.244,055.256,595.146,065.147,2
05.04.20245.158,955.222,185.157,215.204,35
08.04.20245.211,375.219,575.197,355.202,38
09.04.20245.217,035.224,815.160,785.209,92
10.04.20245.167,885.178,435.138,75.160,65
11.04.20245.172,955.211,785.138,775.199,05
12.04.20245.171,515.175,035.107,945.123,4
15.04.20245.149,675.168,435.052,475.061,81
16.04.20245.064,595.079,845.039,835.051,4
17.04.20245.068,975.077,965.007,255.022,22
18.04.20245.031,525.056,665.001,895.011,11
19.04.20245.005,445.019,024.953,564.967,24
22.04.20244.987,335.038,844.969,45.010,59
23.04.20245.028,855.076,125.027,965.070,56
24.04.20245.084,865.089,485.047,025.071,62
25.04.20245.019,885.057,754.990,585.048,41
26.04.20245.084,655.114,625.073,145.099,95
29.04.20245.114,135.123,495.088,655.116,16
30.04.20245.103,785.110,835.035,315.035,7
01.05.20245.029,035.096,125.013,455.018,4
02.05.20245.049,325.073,215.011,055.064,19
03.05.20245.122,785.139,125.101,225.127,8
06.05.20245.142,425.1815.142,425.180,73
07.05.20245.187,25.200,235.178,965.187,71
08.05.20245.168,985.191,955.165,865.187,66
09.05.20245.189,035.215,35.180,415.214,07
10.05.20245.225,495.239,665.209,685.222,69
13.05.20245.233,085.237,265.211,165.221,41
14.05.20245.221,15.250,375.217,985.246,69
15.05.20245.263,265.311,765.263,265.308,14
16.05.20245.310,075.325,495.296,195.297,09
17.05.20245.303,15.305,455.283,595.303,26
20.05.20245.305,355.325,325.302,45.308,12
21.05.20245.298,695.324,325.297,875.321,42
22.05.20245.319,285.323,185.286,015.307,02
23.05.20245.340,265.341,885.256,935.267,85
24.05.20245.281,455.311,655.278,395.304,71
28.05.20245.315,915.315,915.280,895.306,03
29.05.20245.278,735.282,275.262,75.266,96
30.05.20245.259,775.260,215.222,15.235,47
31.05.20245.243,215.280,335.191,685.277,5
03.06.20245.297,155.302,115.234,325.283,41
04.06.20245.278,245.298,85.257,635.291,35
05.06.20245.314,485.354,165.297,645.354,04
06.06.20245.357,85.362,355.335,365.352,95
07.06.20245.343,815.375,085.331,335.346,98
10.06.20245.341,225.365,795.331,525.360,78
11.06.20245.3535.375,955.327,255.375,31
12.06.20245.409,135.447,255.409,135.421,02
13.06.20245.441,935.441,935.402,515.433,75
14.06.20245.424,085.432,395.403,755.431,61
17.06.20245.431,115.488,55.420,45.473,24
18.06.20245.476,155.490,385.471,325.487,02
20.06.20245.499,995.505,535.455,565.473,16
21.06.20245.466,775.478,315.452,035.464,61
24.06.20245.459,585.490,665.447,595.447,88
25.06.20245.460,735.472,885.446,565.469,29
26.06.20245.460,715.483,145.451,875.477,91
27.06.20245.473,595.490,815.467,545.482,88
28.06.20245.488,485.523,645.451,125.460,49
01.07.20245.471,085.479,555.446,535.475,1
02.07.20245.461,845.509,695.458,435.509,02
03.07.20245.507,445.539,275.507,425.537,01
05.07.20245.537,915.570,335.531,635.567,2
08.07.20245.572,755.583,115.562,515.572,86
09.07.20245.584,245.590,755.574,575.576,97
10.07.20245.591,265.635,395.586,445.633,92
11.07.20245.635,215.642,455.576,535.584,55
12.07.20245.590,765.655,565.590,445.615,34
15.07.20245.638,165.666,945.614,755.631,21
16.07.20245.644,095.669,675.639,025.667,21
17.07.20245.610,075.622,495.584,815.588,28
18.07.20245.608,565.614,055.522,815.544,58
19.07.20245.543,375.557,55.497,045.504,99
22.07.20245.544,545.570,365.529,045.564,4
23.07.20245.565,35.585,345.550,95.555,75
24.07.20245.505,845.508,045.419,985.427,12
25.07.20245.428,75.491,595.390,955.399,23
26.07.20245.433,675.488,325.430,75.459,09
29.07.20245.476,555.487,745.444,445.463,55
30.07.20245.478,735.489,465.401,75.436,45
31.07.20245.505,595.551,515.493,755.522,29
01.08.20245.537,845.566,165.410,425.446,69
02.08.20245.376,635.383,895.302,035.346,55
05.08.20245.151,145.250,895.119,265.186,34
06.08.20245.206,425.312,345.193,565.240,04
07.08.20245.293,135.330,645.195,545.199,51
08.08.20245.252,575.328,035.233,855.319,3
09.08.20245.314,665.358,675.300,845.344,15
12.08.20245.351,885.371,25.324,375.344,38
13.08.20245.376,985.436,55.376,985.434,44
14.08.20245.442,365.463,225.415,915.455,2
15.08.20245.501,135.546,235.501,135.543,21
16.08.20245.530,55.561,985.525,175.554,26
19.08.20245.557,235.608,35.550,745.608,24
20.08.20245.602,885.620,515.585,55.597,11
21.08.20245.603,095.632,685.591,575.620,84
22.08.20245.637,775.643,225.560,955.570,65
23.08.20245.602,495.641,825.585,165.634,6
26.08.20245.639,665.651,625.602,345.616,85
27.08.20245.602,895.631,185.593,485.625,79
28.08.20245.624,515.627,035.560,955.592,19
29.08.20245.607,35.646,955.583,715.591,95
30.08.20245.612,745.651,375.581,795.648,39
03.09.20245.623,895.623,895.504,335.528,92
04.09.20245.506,685.552,995.503,665.520,08
05.09.20245.520,085.546,35.480,545.503,42
06.09.20245.507,335.522,475.402,625.408,43
09.09.20245.442,075.484,25.434,495.471,06
10.09.20245.490,515.497,915.441,725.495,53
11.09.20245.496,425.560,415.406,965.554,14
12.09.20245.557,485.600,715.535,55.595,75
13.09.20245.603,345.636,275.601,655.626,01
16.09.20245.615,215.636,055.604,535.633,08
17.09.20245.655,515.670,815.614,055.634,57
18.09.20245.641,685.689,755.615,085.618,25
19.09.20245.702,635.733,575.686,425.713,65
20.09.20245.709,645.715,145.674,495.702,54
23.09.20245.711,95.725,365.704,225.718,58
24.09.20245.727,665.735,325.698,995.732,94
25.09.20245.733,655.741,035.712,065.722,27
26.09.20245.762,225.767,375.721,015.745,36
27.09.20245.755,365.763,785.727,345.738,16
30.09.20245.726,525.765,145.703,535.762,49
01.10.20245.757,735.757,735.681,285.708,74
02.10.20245.698,145.719,635.6745.709,55
03.10.20245.698,195.718,785.677,375.699,95
04.10.20245.737,485.753,215.702,835.751,06
07.10.20245.737,85.739,345.686,855.695,93
08.10.20245.719,145.757,65.714,565.751,14
09.10.20245.751,85.796,85.745,025.792,05
10.10.20245.778,365.795,035.764,765.780,04
11.10.20245.775,095.822,135.775,095.815,04
14.10.20245.829,815.871,415.829,575.859,86
15.10.20245.866,745.870,365.804,485.815,25
16.10.20245.816,585.846,525.808,345.842,48
17.10.20245.875,625.878,465.840,255.841,48
18.10.20245.859,435.872,175.846,115.864,68
21.10.20245.857,825.866,925.824,795.853,97
22.10.20245.832,75.863,045.821,175.851,19
23.10.20245.834,55.834,855.762,415.797,43
24.10.20245.817,85.817,85.784,925.809,87
25.10.20245.826,755.862,825.799,985.808,11
28.10.20245.833,935.842,925.823,085.823,51
29.10.20245.819,685.847,195.802,175.832,91
30.10.20245.832,655.850,945.811,285.813,66
31.10.20245.775,345.775,345.702,865.705,44
01.11.20245.723,225.772,525.723,225.728,81
04.11.20245.725,155.741,435.696,515.712,68
05.11.20245.722,435.783,445.722,15.782,77
06.11.20245.864,895.936,145.864,895.929,03
07.11.20245.947,215.983,845.947,215.973,09
08.11.20245.976,766.012,455.976,765.995,53
11.11.20246.008,866.017,315.986,696.001,34
12.11.20246.003,66.009,925.960,085.984
13.11.20245.985,756.008,195.965,915.985,39
14.11.20245.989,685.993,885.942,285.949,16
15.11.20245.912,795.915,325.853,015.870,63
18.11.20245.874,175.908,125.865,955.893,61
19.11.20245.870,055.923,515.855,295.916,97
20.11.20245.914,345.920,675.860,565.917,12
21.11.20245.940,585.963,325.887,265.948,7
22.11.20245.944,365.972,95.944,365.969,33
25.11.20245.992,286.020,755.963,915.987,38
26.11.20246.001,166.025,425.992,276.021,64
27.11.20246.014,116.020,165.984,875.998,73
29.11.20246.003,986.044,176.003,986.032,39
02.12.20246.040,116.053,586.035,336.047,14
03.12.20246.042,976.052,076.033,396.049,87
04.12.20246.069,396.089,846.061,066.086,48
05.12.20246.089,036.094,556.072,96.075,1
06.12.20246.081,386.099,976.079,986.090,28
09.12.20246.083,016.088,516.048,636.052,84
10.12.20246.057,596.065,46.029,896.034,9
11.12.20246.060,156.092,596.060,156.084,18
12.12.20246.074,296.079,686.051,256.051,25
13.12.20246.068,176.078,586.035,776.051,08
16.12.20246.063,796.085,196.059,146.074,07
17.12.20246.052,556.057,686.035,196.050,6
18.12.20246.047,656.070,675.867,795.872,17
19.12.20245.912,715.935,525.866,075.867,07
20.12.20245.8425.982,065.832,35.930,84
23.12.20245.940,255.978,255.902,575.974,08
24.12.20245.984,636.040,15.981,446.040,05
26.12.20246.024,976.049,756.007,376.037,58
27.12.20246.006,176.006,175.932,955.970,85
30.12.20245.920,675.940,795.869,165.906,95
31.12.20245.919,745.929,745.868,865.881,62