FTSEMIBN Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 01 Jul 2022 | 21,354.65 | 60.79 | 0.29% | 21,067.25 | 21,547.37 | 21,023.94 | 0 |
| 30 Jun 2022 | 21,293.86 | -539.64 | -2.47% | 21,495.06 | 21,566.44 | 21,141.09 | 0 |
| 29 Jun 2022 | 21,833.50 | -267.73 | -1.21% | 21,861.50 | 21,974.57 | 21,744.26 | 0 |
| 28 Jun 2022 | 22,101.23 | 172.42 | 0.79% | 22,064.97 | 22,283.11 | 22,026.43 | 0 |
| 27 Jun 2022 | 21,928.81 | -190.39 | -0.86% | 22,219.46 | 22,348.52 | 21,838.75 | 0 |
| 24 Jun 2022 | 22,119.20 | 504.20 | 2.33% | 21,699.97 | 22,159.69 | 21,592.82 | 0 |
| 23 Jun 2022 | 21,615.00 | -173.57 | -0.8% | 21,694.16 | 21,967.94 | 21,451.79 | 0 |
| 22 Jun 2022 | 21,788.57 | -300.84 | -1.36% | 21,719.22 | 21,934.99 | 21,502.21 | 0 |
| 21 Jun 2022 | 22,089.41 | 85.36 | 0.39% | 22,076.79 | 22,293.73 | 22,025.63 | 0 |
| 20 Jun 2022 | 22,004.05 | 215.18 | 0.99% | 21,843.70 | 22,032.13 | 21,722.93 | 0 |
| 17 Jun 2022 | 21,788.87 | 62.23 | 0.29% | 21,748.46 | 22,224.19 | 21,737.10 | 0 |
| 16 Jun 2022 | 21,726.64 | -746.92 | -3.32% | 22,347.25 | 22,397.22 | 21,723.03 | 0 |
| 15 Jun 2022 | 22,473.56 | 626.67 | 2.87% | 22,213.54 | 22,599.23 | 22,078.57 | 0 |
| 14 Jun 2022 | 21,846.89 | -71.15 | -0.32% | 22,107.52 | 22,166.13 | 21,615.62 | 0 |
| 13 Jun 2022 | 21,918.04 | -629.44 | -2.79% | 22,106.01 | 22,255.29 | 21,796.67 | 0 |
| 10 Jun 2022 | 22,547.48 | -1,229.49 | -5.17% | 23,619.31 | 23,625.87 | 22,544.50 | 0 |
| 09 Jun 2022 | 23,776.97 | -459.70 | -1.9% | 24,077.24 | 24,196.04 | 23,641.16 | 0 |
| 08 Jun 2022 | 24,236.67 | -129.52 | -0.53% | 24,417.73 | 24,445.12 | 24,101.40 | 0 |
| 07 Jun 2022 | 24,366.19 | -199.48 | -0.81% | 24,445.59 | 24,462.70 | 24,209.07 | 0 |
| 06 Jun 2022 | 24,565.67 | 399.01 | 1.65% | 24,351.70 | 24,648.88 | 24,346.87 | 0 |
| 03 Jun 2022 | 24,166.66 | -259.84 | -1.06% | 24,564.68 | 24,574.89 | 24,113.40 | 0 |
| 02 Jun 2022 | 24,426.50 | 142.94 | 0.59% | 24,381.71 | 24,447.94 | 24,286.67 | 0 |
| 01 Jun 2022 | 24,283.56 | -221.52 | -0.9% | 24,656.86 | 24,694.59 | 24,229.71 | 0 |
| 31 May 2022 | 24,505.08 | -303.57 | -1.22% | 24,729.70 | 24,788.35 | 24,453.08 | 0 |
| 30 May 2022 | 24,808.65 | 172.39 | 0.7% | 24,771.56 | 24,835.46 | 24,674.67 | 0 |
| 27 May 2022 | 24,636.26 | 89.76 | 0.37% | 24,636.40 | 24,672.67 | 24,444.63 | 0 |
| 26 May 2022 | 24,546.50 | 296.05 | 1.22% | 24,284.20 | 24,571.88 | 24,210.99 | 0 |
| 25 May 2022 | 24,250.45 | 374.37 | 1.57% | 24,089.01 | 24,291.16 | 23,854.21 | 0 |
| 24 May 2022 | 23,876.08 | -260.48 | -1.08% | 23,889.99 | 24,082.05 | 23,797.41 | 0 |
| 23 May 2022 | 24,136.56 | 41.56 | 0.17% | 24,050.06 | 24,136.56 | 23,777.87 | 0 |
| 20 May 2022 | 24,095.00 | 29.95 | 0.12% | 24,224.05 | 24,543.46 | 24,035.48 | 0 |
| 19 May 2022 | 24,065.05 | -20.77 | -0.09% | 23,876.94 | 24,070.08 | 23,719.50 | 0 |
| 18 May 2022 | 24,085.82 | -215.83 | -0.89% | 24,338.32 | 24,387.63 | 24,060.80 | 0 |
| 17 May 2022 | 24,301.65 | 268.60 | 1.12% | 24,229.48 | 24,474.68 | 24,167.90 | 0 |
| 16 May 2022 | 24,033.05 | -15.24 | -0.06% | 23,978.54 | 24,148.94 | 23,869.03 | 0 |
| 13 May 2022 | 24,048.29 | 482.06 | 2.05% | 23,767.76 | 24,048.29 | 23,668.50 | 0 |
| 12 May 2022 | 23,566.23 | -157.97 | -0.67% | 23,309.68 | 23,706.74 | 23,218.73 | 0 |
| 11 May 2022 | 23,724.20 | 654.42 | 2.84% | 23,275.63 | 23,724.20 | 23,152.17 | 0 |
| 10 May 2022 | 23,069.78 | 237.22 | 1.04% | 23,085.40 | 23,378.43 | 23,021.40 | 0 |
| 09 May 2022 | 22,832.56 | -643.16 | -2.74% | 23,419.35 | 23,541.59 | 22,832.56 | 0 |
| 06 May 2022 | 23,475.72 | -283.99 | -1.2% | 23,688.42 | 23,813.92 | 23,356.49 | 0 |
| 05 May 2022 | 23,759.71 | -142.35 | -0.6% | 24,349.20 | 24,440.92 | 23,694.74 | 0 |
| 04 May 2022 | 23,902.06 | -340.19 | -1.4% | 24,264.95 | 24,304.47 | 23,893.80 | 0 |
| 03 May 2022 | 24,242.25 | 385.02 | 1.61% | 24,034.67 | 24,242.25 | 23,951.47 | 0 |
| 02 May 2022 | 23,857.23 | -394.93 | -1.63% | 24,042.12 | 24,120.87 | 23,319.92 | 0 |
| 29 Abr 2022 | 24,252.16 | 196.60 | 0.82% | 24,313.44 | 24,408.73 | 24,128.52 | 0 |
| 28 Abr 2022 | 24,055.56 | 225.45 | 0.95% | 24,041.56 | 24,247.84 | 23,835.04 | 0 |
| 27 Abr 2022 | 23,830.11 | 148.35 | 0.63% | 23,701.93 | 23,887.14 | 23,304.27 | 0 |
| 26 Abr 2022 | 23,681.76 | -226.79 | -0.95% | 24,150.12 | 24,153.16 | 23,679.01 | 0 |
| 25 Abr 2022 | 23,908.55 | -371.08 | -1.53% | 23,887.77 | 24,108.19 | 23,733.74 | 0 |
| 22 Abr 2022 | 24,279.63 | -525.99 | -2.12% | 24,442.34 | 24,600.98 | 24,261.03 | 0 |
| 21 Abr 2022 | 24,805.62 | -72.61 | -0.29% | 24,873.00 | 24,983.63 | 24,805.62 | 0 |
| 20 Abr 2022 | 24,878.23 | 253.82 | 1.03% | 24,660.72 | 24,928.46 | 24,606.26 | 0 |
| 19 Abr 2022 | 24,624.41 | -237.94 | -0.96% | 24,581.06 | 24,675.24 | 24,354.89 | 0 |
| 18 Abr 2022 | 24,862.35 | 0.00 | 0.0% | 24,862.35 | 24,862.35 | 24,862.35 | 0 |
| 15 Abr 2022 | 24,862.35 | 0.00 | 0.0% | 24,862.35 | 24,862.35 | 24,862.35 | 0 |
| 14 Abr 2022 | 24,862.35 | 140.19 | 0.57% | 24,783.85 | 24,943.35 | 24,658.67 | 0 |
| 13 Abr 2022 | 24,722.16 | 54.89 | 0.22% | 24,588.22 | 24,722.16 | 24,512.88 | 0 |
| 12 Abr 2022 | 24,667.27 | -82.22 | -0.33% | 24,458.94 | 24,809.59 | 24,335.63 | 0 |
| 11 Abr 2022 | 24,749.49 | -69.66 | -0.28% | 24,773.86 | 24,980.90 | 24,605.94 | 0 |
| 08 Abr 2022 | 24,819.15 | 516.44 | 2.13% | 24,667.19 | 24,844.32 | 24,616.28 | 0 |
| 07 Abr 2022 | 24,302.71 | -144.65 | -0.59% | 24,525.61 | 24,912.92 | 24,275.58 | 0 |
| 06 Abr 2022 | 24,447.36 | -513.02 | -2.06% | 24,916.23 | 25,015.92 | 24,191.30 | 0 |
| 05 Abr 2022 | 24,960.38 | -215.48 | -0.86% | 25,164.81 | 25,280.45 | 24,853.23 | 0 |
