Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SX5S Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 10,493.00 | 3.00 | 0.03% | 10,493.00 | 10,493.00 | 10,493.00 | 78 |
| 30 May 2024 | 10,490.00 | 49.00 | 0.47% | 10,488.00 | 10,493.00 | 10,472.00 | 351 |
| 29 May 2024 | 10,441.00 | -144.00 | -1.36% | 10,516.00 | 10,519.00 | 10,423.00 | 2,329 |
| 28 May 2024 | 10,585.00 | -11.00 | -0.10% | 10,738.00 | 10,738.00 | 10,470.00 | 1,384 |
| 24 May 2024 | 10,596.00 | -1.00 | -0.01% | 10,596.00 | 10,596.00 | 10,596.00 | 1,385 |
| 23 May 2024 | 10,597.00 | 23.00 | 0.22% | 10,630.00 | 10,672.00 | 10,572.00 | 42 |
| 22 May 2024 | 10,574.00 | -70.00 | -0.66% | 10,574.00 | 10,574.00 | 10,574.00 | 138 |
| 21 May 2024 | 10,644.00 | -58.00 | -0.54% | 10,638.00 | 10,648.00 | 10,599.00 | 770 |
| 20 May 2024 | 10,702.00 | 26.00 | 0.24% | 10,714.00 | 10,714.00 | 10,693.00 | 877 |
| 17 May 2024 | 10,676.00 | -46.00 | -0.43% | 10,672.00 | 10,696.00 | 10,663.00 | 653 |
| 16 May 2024 | 10,722.00 | -58.00 | -0.54% | 10,722.00 | 10,722.00 | 10,722.00 | 209 |
| 15 May 2024 | 10,780.00 | 26.00 | 0.24% | 10,780.00 | 10,780.00 | 10,780.00 | 527 |
| 14 May 2024 | 10,754.00 | 13.00 | 0.12% | 10,748.00 | 10,766.00 | 10,732.00 | 358 |
| 13 May 2024 | 10,741.00 | -7.00 | -0.07% | 10,740.00 | 10,759.00 | 10,735.00 | 291 |
| 10 May 2024 | 10,748.00 | 49.00 | 0.46% | 10,778.00 | 10,782.00 | 10,744.00 | 1,146 |
| 09 May 2024 | 10,699.00 | 69.00 | 0.65% | 10,674.00 | 10,715.00 | 10,669.00 | 1,001 |
| 08 May 2024 | 10,630.00 | 67.00 | 0.63% | 10,630.00 | 10,663.00 | 10,622.00 | 1,025 |
| 07 May 2024 | 10,563.00 | 219.00 | 2.12% | 10,522.00 | 10,571.00 | 10,518.00 | 928 |
| 03 May 2024 | 10,344.00 | 86.00 | 0.84% | 10,348.00 | 10,388.00 | 10,307.00 | 1,650 |
| 02 May 2024 | 10,258.00 | 41.00 | 0.40% | 10,258.00 | 10,258.00 | 10,258.00 | 785 |
| 01 May 2024 | 10,217.00 | -60.00 | -0.58% | 10,264.00 | 10,329.00 | 10,177.00 | 463 |
| 30 Abr 2024 | 10,277.00 | -127.00 | -1.22% | 10,408.00 | 10,412.00 | 10,262.00 | 1,022 |
| 29 Abr 2024 | 10,404.00 | -88.00 | -0.84% | 10,420.00 | 10,562.00 | 10,392.00 | 482 |
| 26 Abr 2024 | 10,492.00 | 162.00 | 1.57% | 10,492.00 | 10,492.00 | 10,492.00 | 420 |
| 25 Abr 2024 | 10,330.00 | -118.00 | -1.13% | 10,330.00 | 10,330.00 | 10,330.00 | 1,047 |
| 24 Abr 2024 | 10,448.00 | -49.00 | -0.47% | 10,496.00 | 10,498.00 | 10,431.00 | 440 |
| 23 Abr 2024 | 10,497.00 | 132.00 | 1.27% | 10,490.00 | 10,502.00 | 10,474.00 | 537 |
| 22 Abr 2024 | 10,365.00 | 98.00 | 0.95% | 10,310.00 | 10,399.00 | 10,299.00 | 8,674 |
| 19 Abr 2024 | 10,267.00 | 2.00 | 0.02% | 10,154.00 | 10,274.00 | 10,152.00 | 2,363 |
| 18 Abr 2024 | 10,265.00 | 49.00 | 0.48% | 10,265.00 | 10,265.00 | 10,265.00 | 385 |
| 17 Abr 2024 | 10,216.00 | 20.00 | 0.20% | 10,216.00 | 10,216.00 | 10,216.00 | 56 |
| 16 Abr 2024 | 10,196.00 | -122.00 | -1.18% | 10,194.00 | 10,260.00 | 10,152.00 | 2,510 |
| 15 Abr 2024 | 10,318.00 | 54.00 | 0.53% | 10,400.00 | 10,429.00 | 10,301.00 | 550 |
| 12 Abr 2024 | 10,264.00 | -44.00 | -0.43% | 10,298.00 | 10,329.00 | 10,229.00 | 1,998 |
| 11 Abr 2024 | 10,308.00 | -75.00 | -0.72% | 10,276.00 | 10,313.00 | 10,263.00 | 1,389 |
| 10 Abr 2024 | 10,383.00 | 13.00 | 0.13% | 10,446.00 | 10,500.00 | 10,263.00 | 2,947 |
| 09 Abr 2024 | 10,370.00 | -131.00 | -1.25% | 10,430.00 | 10,459.00 | 10,337.00 | 1,566 |
| 08 Abr 2024 | 10,501.00 | 77.00 | 0.74% | 10,432.00 | 10,515.00 | 10,417.00 | 1,725 |
| 05 Abr 2024 | 10,424.00 | -130.00 | -1.23% | 10,422.00 | 10,462.00 | 10,283.00 | 3,061 |
| 04 Abr 2024 | 10,554.00 | 18.00 | 0.17% | 10,562.00 | 10,566.00 | 10,547.00 | 2,872 |
| 03 Abr 2024 | 10,536.00 | 60.00 | 0.57% | 10,520.00 | 10,547.00 | 10,509.00 | 2,841 |
| 02 Abr 2024 | 10,476.00 | -62.00 | -0.59% | 10,576.00 | 10,668.00 | 10,463.00 | 3,723 |
| 28 Mar 2024 | 10,538.00 | -19.00 | -0.18% | 10,578.00 | 10,589.00 | 10,529.00 | 2,579 |
| 27 Mar 2024 | 10,557.00 | 22.00 | 0.21% | 10,582.00 | 10,584.00 | 10,549.00 | 1,289 |
| 26 Mar 2024 | 10,535.00 | 47.00 | 0.45% | 10,522.00 | 10,560.00 | 10,521.00 | 1,977 |
| 25 Mar 2024 | 10,488.00 | 20.00 | 0.19% | 10,474.00 | 10,540.00 | 10,410.00 | 2,087 |
| 22 Mar 2024 | 10,468.00 | -29.00 | -0.28% | 10,482.00 | 10,503.00 | 10,427.00 | 2,461 |
| 21 Mar 2024 | 10,497.00 | 152.00 | 1.47% | 10,452.00 | 10,498.00 | 10,434.00 | 9,271 |
| 20 Mar 2024 | 10,345.00 | -1.00 | -0.01% | 10,336.00 | 10,355.00 | 10,329.00 | 73,329 |
| 19 Mar 2024 | 10,346.00 | 31.00 | 0.30% | 10,324.00 | 10,354.00 | 10,308.00 | 1,109 |
| 18 Mar 2024 | 10,315.00 | -34.00 | -0.33% | 10,344.00 | 10,348.00 | 10,301.00 | 409 |
| 15 Mar 2024 | 10,349.00 | 27.00 | 0.26% | 10,349.00 | 10,349.00 | 10,349.00 | 10 |
| 14 Mar 2024 | 10,322.00 | -34.00 | -0.33% | 10,360.00 | 10,372.00 | 10,313.00 | 419 |
| 13 Mar 2024 | 10,356.00 | 45.00 | 0.44% | 10,356.00 | 10,356.00 | 10,356.00 | 18 |
| 12 Mar 2024 | 10,311.00 | 129.00 | 1.27% | 10,311.00 | 10,311.00 | 10,311.00 | 233 |
| 11 Mar 2024 | 10,182.00 | -50.00 | -0.49% | 10,160.00 | 10,194.00 | 10,135.00 | 5,475 |
| 08 Mar 2024 | 10,232.00 | -67.00 | -0.65% | 10,232.00 | 10,232.00 | 10,232.00 | 48 |
| 07 Mar 2024 | 10,299.00 | 113.00 | 1.11% | 10,299.00 | 10,299.00 | 10,299.00 | 0 |
| 06 Mar 2024 | 10,186.00 | 70.00 | 0.69% | 10,166.00 | 10,200.00 | 10,141.00 | 165 |
| 05 Mar 2024 | 10,116.00 | -54.00 | -0.53% | 10,124.00 | 10,126.00 | 10,102.00 | 40 |
| 04 Mar 2024 | 10,170.00 | 21.00 | 0.21% | 10,170.00 | 10,170.00 | 10,170.00 | 60 |
