Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
LSEG Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 10 May 2024 | 9,128.00 | -34.00 | -0.37% | 9,192.00 | 9,200.00 | 9,074.00 | 927,317 |
| 09 May 2024 | 9,162.00 | -18.00 | -0.20% | 9,164.00 | 9,202.00 | 9,144.00 | 566,593 |
| 08 May 2024 | 9,180.00 | -128.00 | -1.38% | 9,316.00 | 9,326.00 | 9,180.00 | 810,133 |
| 07 May 2024 | 9,308.00 | 146.00 | 1.59% | 9,208.00 | 9,316.00 | 9,204.00 | 1,321,133 |
| 03 May 2024 | 9,162.00 | 106.00 | 1.17% | 9,050.00 | 9,182.00 | 9,040.00 | 738,429 |
| 02 May 2024 | 9,056.00 | 216.00 | 2.44% | 8,940.00 | 9,098.00 | 8,880.00 | 1,064,369 |
| 01 May 2024 | 8,840.00 | -6.00 | -0.07% | 8,818.00 | 8,844.00 | 8,748.00 | 690,329 |
| 30 Abr 2024 | 8,846.00 | 56.00 | 0.64% | 8,720.00 | 8,874.00 | 8,720.00 | 831,929 |
| 29 Abr 2024 | 8,790.00 | -144.00 | -1.61% | 8,950.00 | 8,994.00 | 8,778.00 | 841,741 |
| 26 Abr 2024 | 8,934.00 | 44.00 | 0.49% | 8,958.00 | 8,966.00 | 8,838.00 | 990,495 |
| 25 Abr 2024 | 8,890.00 | 82.00 | 0.93% | 8,676.00 | 8,984.00 | 8,650.00 | 1,832,723 |
| 24 Abr 2024 | 8,808.00 | -190.00 | -2.11% | 8,998.00 | 9,012.00 | 8,762.00 | 1,163,775 |
| 23 Abr 2024 | 8,998.00 | -102.00 | -1.12% | 9,200.00 | 9,240.00 | 8,992.00 | 2,199,154 |
| 22 Abr 2024 | 9,100.00 | 116.00 | 1.29% | 9,084.00 | 9,138.00 | 9,050.00 | 697,358 |
| 19 Abr 2024 | 8,984.00 | -52.00 | -0.58% | 9,000.00 | 9,010.00 | 8,930.00 | 2,802,155 |
| 18 Abr 2024 | 9,036.00 | -94.00 | -1.03% | 9,100.00 | 9,100.00 | 9,002.00 | 997,687 |
| 17 Abr 2024 | 9,130.00 | -22.00 | -0.24% | 9,114.00 | 9,192.00 | 9,106.00 | 428,736 |
| 16 Abr 2024 | 9,152.00 | -118.00 | -1.27% | 9,222.00 | 9,226.00 | 9,108.00 | 2,902,652 |
| 15 Abr 2024 | 9,270.00 | -44.00 | -0.47% | 9,300.00 | 9,336.00 | 9,226.00 | 614,101 |
| 12 Abr 2024 | 9,314.00 | 8.00 | 0.09% | 9,328.00 | 9,366.00 | 9,280.00 | 603,338 |
| 11 Abr 2024 | 9,306.00 | 36.00 | 0.39% | 9,280.00 | 9,336.00 | 9,240.00 | 618,582 |
| 10 Abr 2024 | 9,270.00 | 80.00 | 0.87% | 9,160.00 | 9,280.00 | 9,160.00 | 1,451,753 |
| 09 Abr 2024 | 9,190.00 | -46.00 | -0.50% | 9,238.00 | 9,252.00 | 9,166.00 | 1,859,552 |
| 08 Abr 2024 | 9,236.00 | -142.00 | -1.51% | 9,362.00 | 9,364.00 | 9,166.00 | 972,633 |
| 05 Abr 2024 | 9,378.00 | -36.00 | -0.38% | 9,340.00 | 9,412.00 | 9,288.00 | 2,800,780 |
| 04 Abr 2024 | 9,414.00 | 54.00 | 0.58% | 9,374.00 | 9,442.00 | 9,314.00 | 800,272 |
| 03 Abr 2024 | 9,360.00 | -64.00 | -0.68% | 9,398.00 | 9,414.00 | 9,300.00 | 853,007 |
| 02 Abr 2024 | 9,424.00 | -66.00 | -0.70% | 9,486.00 | 9,530.00 | 9,368.00 | 1,146,748 |
| 28 Mar 2024 | 9,490.00 | -102.00 | -1.06% | 9,588.00 | 9,600.00 | 9,464.00 | 1,092,585 |
| 27 Mar 2024 | 9,592.00 | -82.00 | -0.85% | 9,676.00 | 9,696.00 | 9,590.00 | 1,283,533 |
| 26 Mar 2024 | 9,674.00 | 96.00 | 1.00% | 9,588.00 | 9,674.00 | 9,532.00 | 1,051,186 |
| 25 Mar 2024 | 9,578.00 | -74.00 | -0.77% | 9,642.00 | 9,678.00 | 9,562.00 | 3,286,650 |
| 22 Mar 2024 | 9,652.00 | 92.00 | 0.96% | 9,580.00 | 9,658.00 | 9,550.00 | 888,642 |
| 21 Mar 2024 | 9,560.00 | 120.00 | 1.27% | 9,456.00 | 9,574.00 | 9,414.00 | 725,663 |
| 20 Mar 2024 | 9,440.00 | 50.00 | 0.53% | 9,380.00 | 9,462.00 | 9,372.00 | 1,997,202 |
| 19 Mar 2024 | 9,390.00 | -10.00 | -0.11% | 9,422.00 | 9,426.00 | 9,348.00 | 1,501,806 |
| 18 Mar 2024 | 9,400.00 | -50.00 | -0.53% | 9,434.00 | 9,504.00 | 9,354.00 | 1,535,760 |
| 15 Mar 2024 | 9,450.00 | 50.00 | 0.53% | 9,376.00 | 9,450.00 | 9,334.00 | 3,891,253 |
| 14 Mar 2024 | 9,400.00 | 4.00 | 0.04% | 9,418.00 | 9,418.00 | 9,356.00 | 1,489,231 |
| 13 Mar 2024 | 9,396.00 | 28.00 | 0.30% | 9,384.00 | 9,472.00 | 9,370.00 | 3,839,251 |
| 12 Mar 2024 | 9,368.00 | 50.00 | 0.54% | 9,348.00 | 9,400.00 | 9,318.00 | 6,321,097 |
| 11 Mar 2024 | 9,318.00 | 54.00 | 0.58% | 9,242.00 | 9,318.00 | 9,220.00 | 1,934,856 |
| 08 Mar 2024 | 9,264.00 | -36.00 | -0.39% | 9,338.00 | 9,338.00 | 9,218.00 | 2,661,894 |
| 07 Mar 2024 | 9,300.00 | 48.00 | 0.52% | 9,246.00 | 9,350.00 | 9,212.00 | 5,519,933 |
| 06 Mar 2024 | 9,252.00 | 210.00 | 2.32% | 9,140.00 | 9,318.00 | 9,098.00 | 5,171,008 |
| 05 Mar 2024 | 9,042.00 | -28.00 | -0.31% | 9,046.00 | 9,062.00 | 8,980.00 | 435,669 |
| 04 Mar 2024 | 9,070.00 | 54.00 | 0.60% | 9,004.00 | 9,088.00 | 8,976.00 | 777,256 |
| 01 Mar 2024 | 9,016.00 | 140.00 | 1.58% | 8,876.00 | 9,016.00 | 8,868.00 | 1,211,685 |
| 29 Feb 2024 | 8,876.00 | -36.00 | -0.40% | 8,788.00 | 8,926.00 | 8,660.00 | 1,834,790 |
| 28 Feb 2024 | 8,912.00 | -22.00 | -0.25% | 8,922.00 | 8,980.00 | 8,878.00 | 1,457,676 |
| 27 Feb 2024 | 8,934.00 | 34.00 | 0.38% | 8,916.00 | 8,982.00 | 8,884.00 | 967,841 |
| 26 Feb 2024 | 8,900.00 | -22.00 | -0.25% | 8,914.00 | 8,934.00 | 8,880.00 | 1,588,684 |
| 23 Feb 2024 | 8,922.00 | 78.00 | 0.88% | 8,886.00 | 8,954.00 | 8,868.00 | 1,054,791 |
| 22 Feb 2024 | 8,844.00 | 64.00 | 0.73% | 8,828.00 | 8,858.00 | 8,802.00 | 1,199,681 |
| 21 Feb 2024 | 8,780.00 | -64.00 | -0.72% | 8,826.00 | 8,826.00 | 8,760.00 | 712,948 |
| 20 Feb 2024 | 8,844.00 | -20.00 | -0.23% | 8,862.00 | 8,904.00 | 8,796.00 | 1,063,184 |
| 19 Feb 2024 | 8,864.00 | -24.00 | -0.27% | 8,882.00 | 8,926.00 | 8,812.00 | 458,736 |
| 16 Feb 2024 | 8,888.00 | -16.00 | -0.18% | 8,850.00 | 8,900.00 | 8,788.00 | 1,012,692 |
| 15 Feb 2024 | 8,904.00 | 42.00 | 0.47% | 8,894.00 | 8,928.00 | 8,882.00 | 550,341 |
| 14 Feb 2024 | 8,862.00 | 38.00 | 0.43% | 8,844.00 | 8,920.00 | 8,804.00 | 1,755,380 |
| 13 Feb 2024 | 8,824.00 | -60.00 | -0.68% | 8,822.00 | 8,884.00 | 8,758.00 | 785,790 |
