Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FTSED Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 4,154.26 | -27.56 | -0.66% | 4,179.86 | 4,188.23 | 4,151.65 | 0 |
| 16 May 2024 | 4,181.82 | -21.63 | -0.51% | 4,202.38 | 4,209.12 | 4,174.56 | 0 |
| 15 May 2024 | 4,203.45 | 49.85 | 1.20% | 4,152.41 | 4,207.67 | 4,152.41 | 0 |
| 14 May 2024 | 4,153.60 | -30.04 | -0.72% | 4,181.81 | 4,186.97 | 4,148.29 | 0 |
| 13 May 2024 | 4,183.64 | -16.39 | -0.39% | 4,202.30 | 4,217.66 | 4,164.89 | 0 |
| 10 May 2024 | 4,200.03 | 17.52 | 0.42% | 4,200.41 | 4,217.56 | 4,182.51 | 0 |
| 09 May 2024 | 4,182.51 | 12.96 | 0.31% | 4,172.82 | 4,187.29 | 4,145.10 | 0 |
| 08 May 2024 | 4,169.55 | 27.81 | 0.67% | 4,158.85 | 4,192.18 | 4,141.74 | 0 |
| 02 May 2024 | 4,141.74 | -19.27 | -0.46% | 4,155.91 | 4,175.33 | 4,140.61 | 0 |
| 30 Abr 2024 | 4,161.01 | -7.96 | -0.19% | 4,172.46 | 4,177.77 | 4,147.13 | 0 |
| 29 Abr 2024 | 4,168.97 | 21.44 | 0.52% | 4,144.87 | 4,169.94 | 4,126.78 | 0 |
| 26 Abr 2024 | 4,147.53 | 61.20 | 1.50% | 4,088.76 | 4,147.63 | 4,086.33 | 0 |
| 25 Abr 2024 | 4,086.33 | -36.96 | -0.90% | 4,119.27 | 4,128.57 | 4,083.86 | 0 |
| 24 Abr 2024 | 4,123.29 | -5.76 | -0.14% | 4,127.32 | 4,167.71 | 4,117.23 | 0 |
| 23 Abr 2024 | 4,129.05 | 53.72 | 1.32% | 4,086.28 | 4,132.76 | 4,075.33 | 0 |
| 22 Abr 2024 | 4,075.33 | 61.22 | 1.53% | 4,020.82 | 4,077.15 | 4,014.11 | 0 |
| 19 Abr 2024 | 4,014.11 | 34.12 | 0.86% | 3,959.28 | 4,021.92 | 3,944.26 | 0 |
| 18 Abr 2024 | 3,979.99 | 40.69 | 1.03% | 3,946.46 | 3,981.73 | 3,939.30 | 0 |
| 17 Abr 2024 | 3,939.30 | 18.65 | 0.48% | 3,930.10 | 3,962.26 | 3,920.65 | 0 |
| 16 Abr 2024 | 3,920.65 | -83.34 | -2.08% | 3,968.22 | 4,003.99 | 3,920.65 | 0 |
| 15 Abr 2024 | 4,003.99 | -17.80 | -0.44% | 3,980.90 | 4,021.79 | 3,960.50 | 0 |
| 12 Abr 2024 | 4,021.79 | -51.17 | -1.26% | 4,072.15 | 4,093.87 | 4,010.28 | 0 |
| 11 Abr 2024 | 4,072.96 | -5.59 | -0.14% | 4,091.02 | 4,101.12 | 4,059.60 | 0 |
| 10 Abr 2024 | 4,078.55 | 1.62 | 0.04% | 4,095.39 | 4,097.09 | 4,060.80 | 0 |
| 09 Abr 2024 | 4,076.93 | 16.60 | 0.41% | 4,062.50 | 4,092.95 | 4,055.34 | 0 |
| 08 Abr 2024 | 4,060.33 | 17.07 | 0.42% | 4,055.68 | 4,071.59 | 4,041.75 | 0 |
| 05 Abr 2024 | 4,043.26 | -7.51 | -0.19% | 4,026.50 | 4,050.77 | 3,986.18 | 0 |
| 04 Abr 2024 | 4,050.77 | 15.70 | 0.39% | 4,028.46 | 4,058.37 | 4,011.35 | 0 |
| 03 Abr 2024 | 4,035.07 | -42.35 | -1.04% | 4,080.88 | 4,080.99 | 4,023.96 | 0 |
| 02 Abr 2024 | 4,077.42 | -70.17 | -1.69% | 4,137.61 | 4,147.59 | 4,069.04 | 0 |
| 28 Mar 2024 | 4,147.59 | 26.53 | 0.64% | 4,126.57 | 4,155.95 | 4,115.71 | 0 |
| 27 Mar 2024 | 4,121.06 | 0.09 | 0.00% | 4,125.28 | 4,152.31 | 4,117.79 | 0 |
| 26 Mar 2024 | 4,120.97 | -20.60 | -0.50% | 4,132.11 | 4,149.20 | 4,113.19 | 0 |
| 22 Mar 2024 | 4,141.57 | 10.27 | 0.25% | 4,121.90 | 4,148.92 | 4,119.60 | 0 |
| 21 Mar 2024 | 4,131.30 | 50.56 | 1.24% | 4,094.38 | 4,133.07 | 4,080.74 | 0 |
| 20 Mar 2024 | 4,080.74 | 31.04 | 0.77% | 4,046.23 | 4,086.03 | 4,046.23 | 0 |
| 19 Mar 2024 | 4,049.70 | -56.11 | -1.37% | 4,093.82 | 4,105.81 | 4,048.00 | 0 |
| 15 Mar 2024 | 4,105.81 | 19.14 | 0.47% | 4,094.23 | 4,127.37 | 4,078.61 | 0 |
| 14 Mar 2024 | 4,086.67 | 45.23 | 1.12% | 4,051.04 | 4,086.83 | 4,034.25 | 0 |
| 13 Mar 2024 | 4,041.44 | -8.01 | -0.20% | 4,057.05 | 4,085.14 | 4,037.18 | 0 |
| 12 Mar 2024 | 4,049.45 | 6.89 | 0.17% | 4,054.11 | 4,091.30 | 4,042.56 | 0 |
| 11 Mar 2024 | 4,042.56 | -117.11 | -2.82% | 4,159.21 | 4,159.67 | 4,042.56 | 0 |
| 08 Mar 2024 | 4,159.67 | 14.26 | 0.34% | 4,138.89 | 4,171.03 | 4,130.97 | 0 |
| 07 Mar 2024 | 4,145.41 | 10.37 | 0.25% | 4,150.97 | 4,150.97 | 4,113.52 | 0 |
| 06 Mar 2024 | 4,135.04 | -30.60 | -0.73% | 4,151.41 | 4,174.77 | 4,132.47 | 0 |
| 05 Mar 2024 | 4,165.64 | 3.72 | 0.09% | 4,159.58 | 4,182.26 | 4,146.87 | 0 |
| 04 Mar 2024 | 4,161.92 | 1.05 | 0.03% | 4,153.93 | 4,181.92 | 4,151.90 | 0 |
| 01 Mar 2024 | 4,160.87 | 17.68 | 0.43% | 4,139.81 | 4,164.39 | 4,134.27 | 0 |
| 29 Feb 2024 | 4,143.19 | 48.31 | 1.18% | 4,092.61 | 4,143.51 | 4,092.61 | 0 |
| 28 Feb 2024 | 4,094.88 | -12.80 | -0.31% | 4,117.28 | 4,124.45 | 4,048.88 | 0 |
| 27 Feb 2024 | 4,107.68 | 14.14 | 0.35% | 4,098.30 | 4,113.02 | 4,083.09 | 0 |
| 26 Feb 2024 | 4,093.54 | 10.54 | 0.26% | 4,074.19 | 4,099.70 | 4,074.19 | 0 |
| 23 Feb 2024 | 4,083.00 | -19.73 | -0.48% | 4,109.45 | 4,115.26 | 4,079.64 | 0 |
| 22 Feb 2024 | 4,102.73 | -12.80 | -0.31% | 4,137.34 | 4,156.41 | 4,102.73 | 0 |
| 21 Feb 2024 | 4,115.53 | -10.48 | -0.25% | 4,130.63 | 4,137.83 | 4,110.30 | 0 |
| 20 Feb 2024 | 4,126.01 | -18.52 | -0.45% | 4,153.44 | 4,156.90 | 4,120.79 | 0 |
| 19 Feb 2024 | 4,144.53 | 64.27 | 1.58% | 4,080.85 | 4,150.93 | 4,077.64 | 0 |
