EBSEG Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Sep 2024 | 3,810.29 | 17.76 | 0.47% | 3,792.10 | 3,812.07 | 3,783.51 | 0 |
26 Sep 2024 | 3,792.53 | 75.02 | 2.02% | 3,746.21 | 3,803.66 | 3,746.21 | 0 |
25 Sep 2024 | 3,717.51 | -6.27 | -0.17% | 3,721.02 | 3,723.57 | 3,696.81 | 0 |
24 Sep 2024 | 3,723.78 | 27.67 | 0.75% | 3,697.49 | 3,735.74 | 3,697.49 | 0 |
23 Sep 2024 | 3,696.11 | -32.94 | -0.88% | 3,683.16 | 3,703.91 | 3,670.18 | 0 |
20 Sep 2024 | 3,729.05 | -10.26 | -0.27% | 3,729.05 | 3,730.03 | 3,677.45 | 0 |
19 Sep 2024 | 3,739.31 | 73.54 | 2.01% | 3,672.08 | 3,739.31 | 3,672.08 | 0 |
18 Sep 2024 | 3,665.77 | -18.88 | -0.51% | 3,684.42 | 3,684.94 | 3,660.79 | 0 |
17 Sep 2024 | 3,684.65 | 15.56 | 0.42% | 3,667.65 | 3,701.64 | 3,667.65 | 0 |
16 Sep 2024 | 3,669.09 | -11.12 | -0.30% | 3,679.57 | 3,687.72 | 3,660.40 | 0 |
13 Sep 2024 | 3,680.21 | 24.21 | 0.66% | 3,657.34 | 3,685.52 | 3,657.34 | 0 |
12 Sep 2024 | 3,656.00 | 46.21 | 1.28% | 3,613.37 | 3,673.25 | 3,613.37 | 0 |
11 Sep 2024 | 3,609.79 | 15.67 | 0.44% | 3,593.91 | 3,638.31 | 3,591.50 | 0 |
10 Sep 2024 | 3,594.12 | -13.49 | -0.37% | 3,610.69 | 3,629.01 | 3,587.90 | 0 |
09 Sep 2024 | 3,607.61 | 29.41 | 0.82% | 3,579.60 | 3,620.99 | 3,579.60 | 0 |
06 Sep 2024 | 3,578.20 | -51.81 | -1.43% | 3,627.02 | 3,643.71 | 3,573.06 | 0 |
05 Sep 2024 | 3,630.01 | -33.06 | -0.90% | 3,662.61 | 3,664.56 | 3,627.08 | 0 |
04 Sep 2024 | 3,663.07 | -55.88 | -1.50% | 3,715.82 | 3,715.82 | 3,652.07 | 0 |
03 Sep 2024 | 3,718.95 | -47.38 | -1.26% | 3,766.71 | 3,775.99 | 3,713.73 | 0 |
02 Sep 2024 | 3,766.33 | 18.30 | 0.49% | 3,747.83 | 3,766.57 | 3,728.70 | 0 |
30 Ago 2024 | 3,748.03 | -6.41 | -0.17% | 3,754.57 | 3,759.66 | 3,741.16 | 0 |
29 Ago 2024 | 3,754.44 | 45.42 | 1.22% | 3,709.52 | 3,754.44 | 3,708.38 | 0 |
28 Ago 2024 | 3,709.02 | 18.45 | 0.50% | 3,691.04 | 3,721.91 | 3,691.04 | 0 |
27 Ago 2024 | 3,690.57 | 2.37 | 0.06% | 3,688.56 | 3,698.11 | 3,682.15 | 0 |
26 Ago 2024 | 3,688.20 | -12.61 | -0.34% | 3,699.44 | 3,700.34 | 3,682.98 | 0 |
23 Ago 2024 | 3,700.81 | 10.99 | 0.30% | 3,691.16 | 3,709.38 | 3,685.46 | 0 |
22 Ago 2024 | 3,689.82 | -0.38 | -0.01% | 3,689.59 | 3,708.89 | 3,689.58 | 0 |
21 Ago 2024 | 3,690.20 | 22.82 | 0.62% | 3,667.19 | 3,694.76 | 3,666.57 | 0 |
20 Ago 2024 | 3,667.38 | -4.06 | -0.11% | 3,673.74 | 3,698.84 | 3,664.86 | 0 |
19 Ago 2024 | 3,671.44 | 15.35 | 0.42% | 3,652.40 | 3,677.02 | 3,647.55 | 0 |
16 Ago 2024 | 3,656.09 | 19.06 | 0.52% | 3,637.68 | 3,666.15 | 3,637.68 | 0 |
15 Ago 2024 | 3,637.03 | 57.56 | 1.61% | 3,582.57 | 3,639.71 | 3,580.32 | 0 |
14 Ago 2024 | 3,579.47 | 26.17 | 0.74% | 3,555.00 | 3,579.47 | 3,555.00 | 0 |
13 Ago 2024 | 3,553.30 | 18.38 | 0.52% | 3,537.10 | 3,554.59 | 3,524.91 | 0 |
12 Ago 2024 | 3,534.92 | -5.83 | -0.16% | 3,543.25 | 3,556.86 | 3,524.79 | 0 |
09 Ago 2024 | 3,540.75 | 5.07 | 0.14% | 3,543.83 | 3,563.37 | 3,520.88 | 0 |
08 Ago 2024 | 3,535.68 | -2.65 | -0.07% | 3,537.13 | 3,538.88 | 3,487.57 | 0 |
07 Ago 2024 | 3,538.33 | 84.83 | 2.46% | 3,475.87 | 3,551.01 | 3,475.87 | 0 |
06 Ago 2024 | 3,453.50 | 0.00 | 0.00% | 3,453.50 | 3,453.50 | 3,453.50 | 0 |
05 Ago 2024 | 3,453.50 | -49.02 | -1.40% | 3,501.21 | 3,501.21 | 3,371.92 | 0 |
02 Ago 2024 | 3,502.52 | -120.03 | -3.31% | 3,617.52 | 3,617.52 | 3,491.47 | 0 |
01 Ago 2024 | 3,622.55 | -81.98 | -2.21% | 3,710.00 | 3,710.00 | 3,619.03 | 0 |
31 Jul 2024 | 3,704.53 | 33.41 | 0.91% | 3,679.31 | 3,737.19 | 3,679.31 | 0 |
30 Jul 2024 | 3,671.12 | 15.25 | 0.42% | 3,667.97 | 3,691.47 | 3,667.09 | 0 |
29 Jul 2024 | 3,655.87 | -21.91 | -0.60% | 3,679.57 | 3,696.04 | 3,653.76 | 0 |
26 Jul 2024 | 3,677.78 | 40.35 | 1.11% | 3,636.76 | 3,683.06 | 3,631.90 | 0 |
25 Jul 2024 | 3,637.43 | -46.12 | -1.25% | 3,680.73 | 3,680.73 | 3,609.34 | 0 |
24 Jul 2024 | 3,683.55 | -43.29 | -1.16% | 3,723.05 | 3,723.05 | 3,678.66 | 0 |
23 Jul 2024 | 3,726.84 | 28.86 | 0.78% | 3,704.98 | 3,748.37 | 3,704.98 | 0 |
22 Jul 2024 | 3,697.98 | 52.65 | 1.44% | 3,650.56 | 3,710.29 | 3,650.56 | 0 |
19 Jul 2024 | 3,645.33 | -23.19 | -0.63% | 3,667.42 | 3,669.71 | 3,640.39 | 0 |
18 Jul 2024 | 3,668.52 | -20.09 | -0.54% | 3,689.81 | 3,719.19 | 3,665.17 | 0 |
17 Jul 2024 | 3,688.61 | -72.54 | -1.93% | 3,761.33 | 3,761.33 | 3,688.60 | 0 |
16 Jul 2024 | 3,761.15 | -22.20 | -0.59% | 3,781.98 | 3,781.98 | 3,751.12 | 0 |
15 Jul 2024 | 3,783.35 | -36.62 | -0.96% | 3,817.29 | 3,827.75 | 3,783.35 | 0 |
12 Jul 2024 | 3,819.97 | 44.95 | 1.19% | 3,774.89 | 3,827.15 | 3,772.62 | 0 |
11 Jul 2024 | 3,775.02 | 11.17 | 0.30% | 3,769.09 | 3,800.99 | 3,765.98 | 0 |
10 Jul 2024 | 3,763.85 | 40.23 | 1.08% | 3,724.56 | 3,763.90 | 3,721.23 | 0 |
09 Jul 2024 | 3,723.62 | -41.20 | -1.09% | 3,763.72 | 3,763.72 | 3,716.19 | 0 |
08 Jul 2024 | 3,764.82 | -0.71 | -0.02% | 3,764.56 | 3,805.69 | 3,760.82 | 0 |
05 Jul 2024 | 3,765.53 | 2.67 | 0.07% | 3,763.86 | 3,788.77 | 3,751.29 | 0 |
04 Jul 2024 | 3,762.86 | 17.33 | 0.46% | 3,748.66 | 3,770.91 | 3,748.66 | 0 |
03 Jul 2024 | 3,745.53 | 39.35 | 1.06% | 3,711.99 | 3,756.99 | 3,711.99 | 0 |
02 Jul 2024 | 3,706.18 | -12.14 | -0.33% | 3,716.37 | 3,716.37 | 3,673.19 | 0 |