FTSEM Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
17 May 2024 | 2,400.38 | 8.20 | 0.34% | 2,391.15 | 2,414.76 | 2,391.15 | 0 |
16 May 2024 | 2,392.18 | 5.96 | 0.25% | 2,392.90 | 2,399.13 | 2,384.14 | 0 |
15 May 2024 | 2,386.22 | 11.62 | 0.49% | 2,377.29 | 2,394.52 | 2,374.60 | 0 |
14 May 2024 | 2,374.60 | -5.79 | -0.24% | 2,381.60 | 2,386.17 | 2,365.78 | 0 |
13 May 2024 | 2,380.39 | -12.20 | -0.51% | 2,393.48 | 2,397.35 | 2,375.16 | 0 |
10 May 2024 | 2,392.59 | 20.67 | 0.87% | 2,372.75 | 2,393.06 | 2,371.92 | 0 |
09 May 2024 | 2,371.92 | 1.50 | 0.06% | 2,370.63 | 2,378.44 | 2,360.51 | 0 |
08 May 2024 | 2,370.42 | 4.12 | 0.17% | 2,371.93 | 2,386.60 | 2,365.14 | 0 |
02 May 2024 | 2,366.30 | -4.72 | -0.20% | 2,370.62 | 2,374.09 | 2,360.35 | 0 |
30 Abr 2024 | 2,371.02 | -2.65 | -0.11% | 2,374.93 | 2,379.61 | 2,359.74 | 0 |
29 Abr 2024 | 2,373.67 | 24.04 | 1.02% | 2,354.47 | 2,375.32 | 2,345.32 | 0 |
26 Abr 2024 | 2,349.63 | 57.53 | 2.51% | 2,300.80 | 2,353.57 | 2,292.10 | 0 |
25 Abr 2024 | 2,292.10 | -22.60 | -0.98% | 2,314.70 | 2,318.52 | 2,287.20 | 0 |
24 Abr 2024 | 2,314.70 | -13.16 | -0.57% | 2,329.60 | 2,345.59 | 2,313.12 | 0 |
23 Abr 2024 | 2,327.86 | 30.30 | 1.32% | 2,300.38 | 2,327.86 | 2,294.22 | 0 |
22 Abr 2024 | 2,297.56 | 38.00 | 1.68% | 2,263.86 | 2,299.36 | 2,259.56 | 0 |
19 Abr 2024 | 2,259.56 | 30.42 | 1.36% | 2,218.05 | 2,261.13 | 2,202.98 | 0 |
18 Abr 2024 | 2,229.14 | 30.20 | 1.37% | 2,199.95 | 2,229.14 | 2,198.72 | 0 |
17 Abr 2024 | 2,198.94 | 28.55 | 1.32% | 2,176.16 | 2,210.51 | 2,170.39 | 0 |
16 Abr 2024 | 2,170.39 | -59.71 | -2.68% | 2,216.51 | 2,230.10 | 2,167.92 | 0 |
15 Abr 2024 | 2,230.10 | -31.49 | -1.39% | 2,231.43 | 2,261.59 | 2,195.84 | 0 |
12 Abr 2024 | 2,261.59 | -52.20 | -2.26% | 2,314.72 | 2,321.81 | 2,254.65 | 0 |
11 Abr 2024 | 2,313.79 | -13.75 | -0.59% | 2,329.21 | 2,329.75 | 2,300.75 | 0 |
10 Abr 2024 | 2,327.54 | -11.17 | -0.48% | 2,346.67 | 2,358.34 | 2,317.85 | 0 |
09 Abr 2024 | 2,338.71 | 9.16 | 0.39% | 2,329.62 | 2,344.92 | 2,327.35 | 0 |
08 Abr 2024 | 2,329.55 | 42.14 | 1.84% | 2,291.95 | 2,329.71 | 2,285.03 | 0 |
05 Abr 2024 | 2,287.41 | -10.22 | -0.44% | 2,283.94 | 2,297.63 | 2,250.22 | 0 |
04 Abr 2024 | 2,297.63 | 3.56 | 0.16% | 2,294.89 | 2,309.56 | 2,279.09 | 0 |
03 Abr 2024 | 2,294.07 | -24.61 | -1.06% | 2,315.26 | 2,324.85 | 2,278.59 | 0 |
02 Abr 2024 | 2,318.68 | -74.95 | -3.13% | 2,372.34 | 2,393.63 | 2,315.05 | 0 |
28 Mar 2024 | 2,393.63 | 6.16 | 0.26% | 2,392.76 | 2,397.21 | 2,384.96 | 0 |
27 Mar 2024 | 2,387.47 | 5.58 | 0.23% | 2,384.17 | 2,391.10 | 2,374.63 | 0 |
26 Mar 2024 | 2,381.89 | -24.60 | -1.02% | 2,404.91 | 2,407.95 | 2,371.81 | 0 |
22 Mar 2024 | 2,406.49 | -12.38 | -0.51% | 2,419.13 | 2,423.32 | 2,402.42 | 0 |
21 Mar 2024 | 2,418.87 | 12.65 | 0.53% | 2,406.42 | 2,428.08 | 2,406.22 | 0 |
20 Mar 2024 | 2,406.22 | 7.56 | 0.32% | 2,398.76 | 2,410.83 | 2,393.14 | 0 |
19 Mar 2024 | 2,398.66 | -13.63 | -0.57% | 2,418.38 | 2,421.37 | 2,387.63 | 0 |
15 Mar 2024 | 2,412.29 | 25.23 | 1.06% | 2,383.58 | 2,426.99 | 2,383.58 | 0 |
14 Mar 2024 | 2,387.06 | -5.24 | -0.22% | 2,390.99 | 2,397.22 | 2,373.24 | 0 |
13 Mar 2024 | 2,392.30 | 17.49 | 0.74% | 2,376.60 | 2,399.65 | 2,374.81 | 0 |
12 Mar 2024 | 2,374.81 | 1.75 | 0.07% | 2,373.44 | 2,386.56 | 2,361.63 | 0 |
11 Mar 2024 | 2,373.06 | -62.06 | -2.55% | 2,431.59 | 2,435.89 | 2,373.06 | 0 |
08 Mar 2024 | 2,435.12 | -1.70 | -0.07% | 2,436.40 | 2,441.17 | 2,421.90 | 0 |
07 Mar 2024 | 2,436.82 | -15.31 | -0.62% | 2,453.12 | 2,457.88 | 2,419.19 | 0 |
06 Mar 2024 | 2,452.13 | -0.27 | -0.01% | 2,447.02 | 2,455.37 | 2,441.47 | 0 |
05 Mar 2024 | 2,452.40 | 3.63 | 0.15% | 2,452.20 | 2,459.55 | 2,445.59 | 0 |
04 Mar 2024 | 2,448.77 | 12.93 | 0.53% | 2,443.59 | 2,457.11 | 2,435.84 | 0 |
01 Mar 2024 | 2,435.84 | 14.34 | 0.59% | 2,430.01 | 2,439.81 | 2,421.50 | 0 |
29 Feb 2024 | 2,421.50 | 32.72 | 1.37% | 2,393.87 | 2,429.13 | 2,388.78 | 0 |
28 Feb 2024 | 2,388.78 | -7.74 | -0.32% | 2,394.09 | 2,397.70 | 2,346.25 | 0 |
27 Feb 2024 | 2,396.52 | -2.90 | -0.12% | 2,403.59 | 2,405.55 | 2,392.46 | 0 |
26 Feb 2024 | 2,399.42 | 2.27 | 0.09% | 2,401.60 | 2,413.73 | 2,384.96 | 0 |
23 Feb 2024 | 2,397.15 | -15.53 | -0.64% | 2,412.43 | 2,415.46 | 2,386.42 | 0 |
22 Feb 2024 | 2,412.68 | 6.07 | 0.25% | 2,415.61 | 2,438.35 | 2,403.73 | 0 |
21 Feb 2024 | 2,406.61 | -20.11 | -0.83% | 2,427.37 | 2,433.13 | 2,403.51 | 0 |
20 Feb 2024 | 2,426.72 | -10.75 | -0.44% | 2,438.11 | 2,444.67 | 2,426.72 | 0 |
19 Feb 2024 | 2,437.47 | 33.90 | 1.41% | 2,405.18 | 2,437.47 | 2,400.65 | 0 |