Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SE30D Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 1,035.17 | -5.10 | -0.49% | 1,034.95 | 1,036.70 | 1,025.95 | 0 |
| 16 May 2024 | 1,040.27 | -8.44 | -0.80% | 1,049.95 | 1,050.14 | 1,037.32 | 0 |
| 15 May 2024 | 1,048.71 | 13.73 | 1.33% | 1,039.78 | 1,049.37 | 1,034.86 | 0 |
| 14 May 2024 | 1,034.98 | 6.22 | 0.60% | 1,027.29 | 1,035.28 | 1,021.16 | 0 |
| 13 May 2024 | 1,028.76 | -2.07 | -0.20% | 1,028.71 | 1,030.26 | 1,023.65 | 0 |
| 10 May 2024 | 1,030.83 | 20.96 | 2.08% | 1,022.51 | 1,034.31 | 1,022.46 | 0 |
| 09 May 2024 | 1,009.87 | 0.00 | 0.00% | 1,009.87 | 1,009.87 | 1,009.87 | 0 |
| 08 May 2024 | 1,009.87 | -10.41 | -1.02% | 1,014.28 | 1,014.55 | 1,007.58 | 0 |
| 07 May 2024 | 1,020.28 | 10.88 | 1.08% | 1,008.56 | 1,021.16 | 1,005.74 | 0 |
| 06 May 2024 | 1,009.40 | 9.99 | 1.00% | 999.44 | 1,012.80 | 996.09 | 0 |
| 03 May 2024 | 999.41 | 15.95 | 1.62% | 987.10 | 1,007.59 | 985.83 | 0 |
| 02 May 2024 | 983.46 | -3.80 | -0.38% | 985.69 | 988.70 | 978.70 | 0 |
| 01 May 2024 | 987.26 | 0.00 | 0.00% | 987.26 | 987.26 | 987.26 | 0 |
| 30 Abr 2024 | 987.26 | -8.61 | -0.86% | 990.72 | 991.20 | 980.81 | 0 |
| 29 Abr 2024 | 995.87 | 5.39 | 0.54% | 995.91 | 1,000.45 | 994.04 | 0 |
| 26 Abr 2024 | 990.48 | 8.85 | 0.90% | 989.39 | 996.78 | 988.79 | 0 |
| 25 Abr 2024 | 981.63 | -12.79 | -1.29% | 992.14 | 997.06 | 969.01 | 0 |
| 24 Abr 2024 | 994.42 | -10.69 | -1.06% | 994.83 | 1,001.30 | 992.06 | 0 |
| 23 Abr 2024 | 1,005.11 | 21.69 | 2.21% | 992.79 | 1,006.64 | 990.21 | 0 |
| 22 Abr 2024 | 983.42 | 2.36 | 0.24% | 985.74 | 988.35 | 981.09 | 0 |
| 19 Abr 2024 | 981.06 | -6.56 | -0.66% | 970.65 | 983.57 | 967.66 | 0 |
| 18 Abr 2024 | 987.62 | 7.03 | 0.72% | 990.29 | 991.81 | 978.33 | 0 |
| 17 Abr 2024 | 980.59 | 1.72 | 0.18% | 982.45 | 992.98 | 979.33 | 0 |
| 16 Abr 2024 | 978.87 | -20.84 | -2.08% | 979.39 | 987.61 | 975.53 | 0 |
| 15 Abr 2024 | 999.71 | 6.65 | 0.67% | 1,001.22 | 1,013.18 | 998.32 | 0 |
| 12 Abr 2024 | 993.06 | -8.65 | -0.86% | 1,010.99 | 1,017.10 | 988.24 | 0 |
| 11 Abr 2024 | 1,001.71 | -13.57 | -1.34% | 1,014.84 | 1,015.61 | 993.07 | 0 |
| 10 Abr 2024 | 1,015.28 | -15.40 | -1.49% | 1,040.71 | 1,044.61 | 1,009.23 | 0 |
| 09 Abr 2024 | 1,030.68 | -6.70 | -0.65% | 1,037.86 | 1,043.16 | 1,028.91 | 0 |
| 08 Abr 2024 | 1,037.38 | 15.25 | 1.49% | 1,027.14 | 1,041.17 | 1,024.33 | 0 |
| 05 Abr 2024 | 1,022.13 | -11.88 | -1.15% | 1,017.65 | 1,022.20 | 1,010.46 | 0 |
| 04 Abr 2024 | 1,034.01 | 9.88 | 0.96% | 1,027.45 | 1,036.00 | 1,024.41 | 0 |
| 03 Abr 2024 | 1,024.13 | 9.60 | 0.95% | 1,007.78 | 1,025.07 | 1,007.14 | 0 |
| 02 Abr 2024 | 1,014.53 | -6.84 | -0.67% | 1,016.71 | 1,022.52 | 1,009.68 | 0 |
| 01 Abr 2024 | 1,021.37 | 0.00 | 0.00% | 1,021.37 | 1,021.37 | 1,021.37 | 0 |
| 28 Mar 2024 | 1,021.37 | -20.49 | -1.97% | 1,038.00 | 1,038.00 | 1,019.82 | 0 |
| 27 Mar 2024 | 1,041.86 | -11.51 | -1.09% | 1,050.30 | 1,050.99 | 1,040.33 | 0 |
| 26 Mar 2024 | 1,053.37 | 7.44 | 0.71% | 1,043.42 | 1,055.76 | 1,041.61 | 0 |
| 25 Mar 2024 | 1,045.93 | -3.25 | -0.31% | 1,050.38 | 1,054.46 | 1,041.38 | 0 |
| 22 Mar 2024 | 1,049.18 | -15.99 | -1.50% | 1,058.30 | 1,061.05 | 1,049.12 | 0 |
| 21 Mar 2024 | 1,065.17 | 19.56 | 1.87% | 1,060.55 | 1,067.69 | 1,057.32 | 0 |
| 20 Mar 2024 | 1,045.61 | -6.86 | -0.65% | 1,046.86 | 1,049.50 | 1,040.25 | 0 |
| 19 Mar 2024 | 1,052.47 | 6.15 | 0.59% | 1,041.34 | 1,052.47 | 1,038.00 | 0 |
| 18 Mar 2024 | 1,046.32 | -21.86 | -2.05% | 1,069.49 | 1,070.69 | 1,045.07 | 0 |
| 15 Mar 2024 | 1,068.18 | 1.43 | 0.13% | 1,062.94 | 1,076.54 | 1,062.94 | 0 |
| 14 Mar 2024 | 1,066.75 | -10.86 | -1.01% | 1,077.45 | 1,082.45 | 1,064.73 | 0 |
| 13 Mar 2024 | 1,077.61 | 3.85 | 0.36% | 1,074.23 | 1,079.80 | 1,068.75 | 0 |
| 12 Mar 2024 | 1,073.76 | 19.89 | 1.89% | 1,057.62 | 1,076.11 | 1,057.62 | 0 |
| 11 Mar 2024 | 1,053.87 | -7.52 | -0.71% | 1,058.35 | 1,058.35 | 1,050.10 | 0 |
| 08 Mar 2024 | 1,061.39 | 10.87 | 1.03% | 1,053.23 | 1,071.04 | 1,053.22 | 0 |
| 07 Mar 2024 | 1,050.52 | 7.27 | 0.70% | 1,034.96 | 1,051.70 | 1,034.12 | 0 |
| 06 Mar 2024 | 1,043.25 | 17.19 | 1.68% | 1,024.48 | 1,043.25 | 1,023.24 | 0 |
| 05 Mar 2024 | 1,026.06 | -5.56 | -0.54% | 1,025.61 | 1,031.70 | 1,021.66 | 0 |
| 04 Mar 2024 | 1,031.62 | -6.33 | -0.61% | 1,034.44 | 1,036.81 | 1,027.53 | 0 |
| 01 Mar 2024 | 1,037.95 | 9.94 | 0.97% | 1,034.97 | 1,040.88 | 1,029.64 | 0 |
| 29 Feb 2024 | 1,028.01 | -0.42 | -0.04% | 1,030.95 | 1,037.12 | 1,023.09 | 0 |
| 28 Feb 2024 | 1,028.43 | -2.01 | -0.20% | 1,025.93 | 1,028.94 | 1,022.84 | 0 |
| 27 Feb 2024 | 1,030.44 | 1.50 | 0.15% | 1,031.52 | 1,032.19 | 1,025.59 | 0 |
| 26 Feb 2024 | 1,028.94 | 4.43 | 0.43% | 1,028.82 | 1,029.03 | 1,024.44 | 0 |
| 23 Feb 2024 | 1,024.51 | 6.42 | 0.63% | 1,020.95 | 1,025.42 | 1,015.34 | 0 |
| 22 Feb 2024 | 1,018.09 | 8.23 | 0.81% | 1,029.27 | 1,031.87 | 1,016.77 | 0 |
| 21 Feb 2024 | 1,009.86 | -1.51 | -0.15% | 1,008.50 | 1,010.00 | 1,004.35 | 0 |
| 20 Feb 2024 | 1,011.37 | 11.64 | 1.16% | 999.54 | 1,012.27 | 999.54 | 0 |
