PSI20 Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 6,276.69 | 54.66 | 0.88% | 6,223.33 | 6,285.96 | 6,203.97 | 0 |
26 Mar 2024 | 6,222.03 | 22.82 | 0.37% | 6,200.40 | 6,223.95 | 6,180.79 | 0 |
25 Mar 2024 | 6,199.21 | -28.71 | -0.46% | 6,232.82 | 6,240.82 | 6,179.87 | 0 |
22 Mar 2024 | 6,227.92 | 49.10 | 0.79% | 6,179.18 | 6,245.45 | 6,179.18 | 0 |
21 Mar 2024 | 6,178.82 | 26.61 | 0.43% | 6,192.60 | 6,216.21 | 6,157.14 | 0 |
20 Mar 2024 | 6,152.21 | 29.39 | 0.48% | 6,132.29 | 6,163.40 | 6,123.76 | 0 |
19 Mar 2024 | 6,122.82 | -47.91 | -0.78% | 6,161.16 | 6,170.93 | 6,088.16 | 0 |
18 Mar 2024 | 6,170.73 | 39.88 | 0.65% | 6,134.68 | 6,173.81 | 6,127.69 | 0 |
15 Mar 2024 | 6,130.85 | 75.32 | 1.24% | 6,098.63 | 6,184.20 | 6,097.17 | 0 |
14 Mar 2024 | 6,055.53 | -54.82 | -0.90% | 6,146.06 | 6,166.31 | 6,050.03 | 0 |
13 Mar 2024 | 6,110.35 | -32.62 | -0.53% | 6,162.76 | 6,170.09 | 6,107.70 | 0 |
12 Mar 2024 | 6,142.97 | -15.42 | -0.25% | 6,168.77 | 6,221.77 | 6,142.97 | 0 |
11 Mar 2024 | 6,158.39 | 2.91 | 0.05% | 6,138.80 | 6,165.83 | 6,119.17 | 0 |
08 Mar 2024 | 6,155.48 | -37.27 | -0.60% | 6,207.76 | 6,236.31 | 6,143.28 | 0 |
07 Mar 2024 | 6,192.75 | -10.89 | -0.18% | 6,126.40 | 6,213.19 | 6,095.75 | 0 |
06 Mar 2024 | 6,203.64 | 16.29 | 0.26% | 6,193.30 | 6,267.62 | 6,190.81 | 0 |
05 Mar 2024 | 6,187.35 | 11.71 | 0.19% | 6,161.36 | 6,195.97 | 6,142.08 | 0 |
04 Mar 2024 | 6,175.64 | -23.95 | -0.39% | 6,221.37 | 6,231.06 | 6,154.32 | 0 |
01 Mar 2024 | 6,199.59 | 41.63 | 0.68% | 6,206.96 | 6,242.54 | 6,163.34 | 0 |
29 Feb 2024 | 6,157.96 | -62.11 | -1.00% | 6,226.60 | 6,233.67 | 6,157.71 | 0 |
28 Feb 2024 | 6,220.07 | 0.00 | 0.00% | 6,220.07 | 6,220.07 | 6,220.07 | 0 |
27 Feb 2024 | 6,220.07 | 40.40 | 0.65% | 6,168.96 | 6,220.07 | 6,149.90 | 0 |
26 Feb 2024 | 6,179.67 | -62.44 | -1.00% | 6,234.29 | 6,237.20 | 6,169.80 | 0 |
23 Feb 2024 | 6,242.11 | 42.50 | 0.69% | 6,205.17 | 6,242.88 | 6,176.46 | 0 |
22 Feb 2024 | 6,199.61 | -50.88 | -0.81% | 6,283.88 | 6,303.45 | 6,196.26 | 0 |
21 Feb 2024 | 6,250.49 | 24.40 | 0.39% | 6,230.99 | 6,251.98 | 6,213.53 | 0 |
20 Feb 2024 | 6,226.09 | -19.87 | -0.32% | 6,249.75 | 6,268.92 | 6,221.81 | 0 |
19 Feb 2024 | 6,245.96 | 46.15 | 0.74% | 6,215.31 | 6,262.61 | 6,215.31 | 0 |
16 Feb 2024 | 6,199.81 | 72.71 | 1.19% | 6,143.14 | 6,200.14 | 6,143.14 | 0 |
15 Feb 2024 | 6,127.10 | 27.00 | 0.44% | 6,110.31 | 6,134.95 | 6,081.72 | 0 |
14 Feb 2024 | 6,100.10 | -34.02 | -0.55% | 6,129.26 | 6,148.06 | 6,094.47 | 0 |
13 Feb 2024 | 6,134.12 | -60.09 | -0.97% | 6,181.53 | 6,198.24 | 6,125.84 | 0 |
12 Feb 2024 | 6,194.21 | 67.81 | 1.11% | 6,107.45 | 6,203.15 | 6,107.45 | 0 |
09 Feb 2024 | 6,126.40 | 13.61 | 0.22% | 6,126.99 | 6,153.15 | 6,099.45 | 0 |
08 Feb 2024 | 6,112.79 | -69.50 | -1.12% | 6,190.69 | 6,197.03 | 6,111.90 | 0 |
07 Feb 2024 | 6,182.29 | -54.33 | -0.87% | 6,243.63 | 6,252.63 | 6,171.92 | 0 |
06 Feb 2024 | 6,236.62 | 13.17 | 0.21% | 6,246.21 | 6,254.37 | 6,219.27 | 0 |
05 Feb 2024 | 6,223.45 | -33.93 | -0.54% | 6,295.95 | 6,326.03 | 6,211.17 | 0 |
02 Feb 2024 | 6,257.38 | -27.97 | -0.45% | 6,320.26 | 6,335.07 | 6,255.55 | 0 |
01 Feb 2024 | 6,285.35 | -37.41 | -0.59% | 6,295.87 | 6,352.62 | 6,267.07 | 0 |
31 Ene 2024 | 6,322.76 | 30.15 | 0.48% | 6,304.49 | 6,360.63 | 6,289.57 | 0 |
30 Ene 2024 | 6,292.61 | 39.65 | 0.63% | 6,259.71 | 6,304.37 | 6,241.41 | 0 |
29 Ene 2024 | 6,252.96 | -22.77 | -0.36% | 6,287.65 | 6,297.51 | 6,235.59 | 0 |
26 Ene 2024 | 6,275.73 | -18.82 | -0.30% | 6,312.89 | 6,322.35 | 6,249.09 | 0 |
25 Ene 2024 | 6,294.55 | -32.81 | -0.52% | 6,326.30 | 6,347.77 | 6,286.61 | 0 |
24 Ene 2024 | 6,327.36 | 58.56 | 0.93% | 6,300.97 | 6,334.21 | 6,277.35 | 0 |
23 Ene 2024 | 6,268.80 | -66.89 | -1.06% | 6,281.58 | 6,304.05 | 6,250.84 | 0 |
22 Ene 2024 | 6,335.69 | 22.18 | 0.35% | 6,326.11 | 6,339.94 | 6,289.08 | 0 |
19 Ene 2024 | 6,313.51 | -9.11 | -0.14% | 6,345.94 | 6,349.04 | 6,306.87 | 0 |
18 Ene 2024 | 6,322.62 | -0.18 | 0.00% | 6,305.91 | 6,343.36 | 6,288.53 | 0 |
17 Ene 2024 | 6,322.80 | -92.35 | -1.44% | 6,348.77 | 6,348.77 | 6,284.84 | 0 |
16 Ene 2024 | 6,415.15 | -87.95 | -1.35% | 6,458.10 | 6,484.23 | 6,398.01 | 0 |
15 Ene 2024 | 6,503.10 | -34.56 | -0.53% | 6,571.17 | 6,571.17 | 6,488.73 | 0 |
12 Ene 2024 | 6,537.66 | -51.91 | -0.79% | 6,580.63 | 6,595.57 | 6,536.84 | 0 |
11 Ene 2024 | 6,589.57 | -12.65 | -0.19% | 6,636.45 | 6,665.15 | 6,589.57 | 0 |
10 Ene 2024 | 6,602.22 | 141.20 | 2.19% | 6,496.29 | 6,619.19 | 6,496.29 | 0 |
09 Ene 2024 | 6,461.02 | -17.23 | -0.27% | 6,485.02 | 6,485.11 | 6,441.89 | 0 |
08 Ene 2024 | 6,478.25 | -55.43 | -0.85% | 6,472.68 | 6,487.16 | 6,423.51 | 0 |
05 Ene 2024 | 6,533.68 | 47.34 | 0.73% | 6,463.55 | 6,536.66 | 6,429.16 | 0 |
04 Ene 2024 | 6,486.34 | 75.48 | 1.18% | 6,434.89 | 6,487.33 | 6,432.79 | 0 |
03 Ene 2024 | 6,410.86 | -43.46 | -0.67% | 6,460.83 | 6,465.96 | 6,401.32 | 0 |
02 Ene 2024 | 6,454.32 | 57.84 | 0.90% | 6,421.75 | 6,484.43 | 6,421.75 | 0 |
29 Dic 2023 | 6,396.48 | -4.09 | -0.06% | 6,397.18 | 6,412.61 | 6,387.41 | 0 |