Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
FNSESEKGI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 2,035.76 | 6.53 | 0.32% | 2,029.24 | 2,040.01 | 2,026.34 | 0 |
| 19 Jul 2024 | 2,029.23 | -23.21 | -1.13% | 2,047.01 | 2,047.15 | 2,023.65 | 0 |
| 18 Jul 2024 | 2,052.44 | 2.40 | 0.12% | 2,046.01 | 2,057.45 | 2,039.81 | 0 |
| 17 Jul 2024 | 2,050.04 | 4.58 | 0.22% | 2,045.17 | 2,051.70 | 2,035.16 | 0 |
| 16 Jul 2024 | 2,045.46 | 15.98 | 0.79% | 2,035.90 | 2,045.46 | 2,033.39 | 0 |
| 15 Jul 2024 | 2,029.48 | 9.75 | 0.48% | 2,032.42 | 2,037.74 | 2,024.73 | 0 |
| 12 Jul 2024 | 2,019.73 | 16.32 | 0.81% | 2,007.78 | 2,020.93 | 2,000.95 | 0 |
| 11 Jul 2024 | 2,003.42 | -0.41 | -0.02% | 2,001.50 | 2,003.96 | 1,994.25 | 0 |
| 10 Jul 2024 | 2,003.83 | -1.48 | -0.07% | 2,006.09 | 2,008.99 | 1,995.24 | 0 |
| 09 Jul 2024 | 2,005.31 | -2.34 | -0.12% | 2,001.90 | 2,012.94 | 2,001.54 | 0 |
| 08 Jul 2024 | 2,007.64 | 20.89 | 1.05% | 1,988.45 | 2,007.64 | 1,987.32 | 0 |
| 05 Jul 2024 | 1,986.76 | 12.02 | 0.61% | 1,977.68 | 1,986.76 | 1,976.39 | 0 |
| 03 Jul 2024 | 1,974.73 | -11.16 | -0.56% | 1,987.05 | 1,992.46 | 1,962.85 | 0 |
| 02 Jul 2024 | 1,985.89 | -9.37 | -0.47% | 1,998.90 | 2,000.09 | 1,983.02 | 0 |
| 01 Jul 2024 | 1,995.26 | -4.25 | -0.21% | 2,012.97 | 2,013.25 | 1,990.88 | 0 |
| 28 Jun 2024 | 1,999.51 | 14.83 | 0.75% | 2,032.02 | 2,068.58 | 1,997.02 | 0 |
| 27 Jun 2024 | 1,984.68 | 22.46 | 1.14% | 1,972.46 | 1,985.36 | 1,971.37 | 0 |
| 26 Jun 2024 | 1,962.22 | 0.74 | 0.04% | 1,965.41 | 1,974.36 | 1,956.27 | 0 |
| 25 Jun 2024 | 1,961.48 | -5.47 | -0.28% | 1,968.58 | 1,969.28 | 1,958.68 | 0 |
| 24 Jun 2024 | 1,966.95 | 5.62 | 0.29% | 1,964.61 | 1,973.14 | 1,961.10 | 0 |
| 21 Jun 2024 | 1,961.33 | 0.13 | 0.01% | 1,961.24 | 1,961.38 | 1,961.22 | 0 |
| 20 Jun 2024 | 1,961.19 | 5.31 | 0.27% | 1,959.43 | 1,965.01 | 1,955.58 | 0 |
| 18 Jun 2024 | 1,955.88 | -8.02 | -0.41% | 1,963.15 | 1,965.81 | 1,954.19 | 0 |
| 17 Jun 2024 | 1,963.90 | -14.61 | -0.74% | 1,979.11 | 1,983.59 | 1,960.91 | 0 |
| 14 Jun 2024 | 1,978.51 | -20.93 | -1.05% | 1,992.95 | 1,995.89 | 1,974.98 | 0 |
| 13 Jun 2024 | 1,999.44 | -23.21 | -1.15% | 2,024.07 | 2,026.34 | 1,998.01 | 0 |
| 12 Jun 2024 | 2,022.65 | 9.07 | 0.45% | 2,017.85 | 2,024.12 | 2,006.76 | 0 |
| 11 Jun 2024 | 2,013.58 | -0.38 | -0.02% | 2,017.21 | 2,025.92 | 2,011.99 | 0 |
| 10 Jun 2024 | 2,013.96 | 7.17 | 0.36% | 2,013.05 | 2,013.96 | 2,006.81 | 0 |
| 07 Jun 2024 | 2,006.79 | 2.37 | 0.12% | 2,006.57 | 2,010.38 | 2,002.07 | 0 |
| 06 Jun 2024 | 2,004.42 | 0.02 | 0.00% | 2,004.23 | 2,004.43 | 2,004.21 | 0 |
| 05 Jun 2024 | 2,004.40 | 1.97 | 0.10% | 2,002.38 | 2,005.64 | 1,992.73 | 0 |
| 04 Jun 2024 | 2,002.43 | -15.63 | -0.77% | 2,019.89 | 2,021.07 | 2,001.03 | 0 |
| 03 Jun 2024 | 2,018.07 | -4.60 | -0.23% | 2,019.38 | 2,025.25 | 2,014.59 | 0 |
| 31 May 2024 | 2,022.67 | 6.33 | 0.31% | 2,013.64 | 2,022.67 | 2,003.15 | 0 |
| 30 May 2024 | 2,016.34 | 15.00 | 0.75% | 2,002.74 | 2,017.38 | 2,000.75 | 0 |
| 29 May 2024 | 2,001.34 | -21.72 | -1.07% | 2,019.36 | 2,020.31 | 1,999.37 | 0 |
| 28 May 2024 | 2,023.05 | 15.57 | 0.78% | 2,016.55 | 2,025.64 | 2,012.13 | 0 |
| 24 May 2024 | 2,007.48 | 7.79 | 0.39% | 1,999.62 | 2,013.54 | 1,995.68 | 0 |
| 23 May 2024 | 1,999.69 | 0.75 | 0.04% | 2,007.47 | 2,013.13 | 1,999.69 | 0 |
| 22 May 2024 | 1,998.94 | 5.48 | 0.27% | 1,995.40 | 2,003.02 | 1,994.08 | 0 |
| 21 May 2024 | 1,993.46 | -15.10 | -0.75% | 2,011.12 | 2,011.12 | 1,986.72 | 0 |
| 20 May 2024 | 2,008.56 | 5.77 | 0.29% | 2,002.73 | 2,014.78 | 1,998.21 | 0 |
| 17 May 2024 | 2,002.79 | 6.26 | 0.31% | 1,996.96 | 2,002.79 | 1,989.49 | 0 |
| 16 May 2024 | 1,996.53 | 9.93 | 0.50% | 1,993.39 | 1,998.89 | 1,988.05 | 0 |
| 15 May 2024 | 1,986.60 | 7.53 | 0.38% | 1,979.42 | 1,989.79 | 1,976.44 | 0 |
| 14 May 2024 | 1,979.07 | 18.81 | 0.96% | 1,956.54 | 1,979.07 | 1,956.47 | 0 |
| 13 May 2024 | 1,960.26 | 7.19 | 0.37% | 1,955.58 | 1,960.26 | 1,948.81 | 0 |
| 10 May 2024 | 1,953.07 | 12.57 | 0.65% | 1,947.17 | 1,955.02 | 1,946.48 | 0 |
| 09 May 2024 | 1,940.50 | -0.03 | 0.00% | 1,940.56 | 1,940.60 | 1,940.46 | 0 |
| 08 May 2024 | 1,940.53 | -1.26 | -0.06% | 1,942.00 | 1,948.56 | 1,939.10 | 0 |
| 07 May 2024 | 1,941.78 | 6.40 | 0.33% | 1,930.60 | 1,943.25 | 1,930.60 | 0 |
| 06 May 2024 | 1,935.38 | 13.01 | 0.68% | 1,923.05 | 1,936.25 | 1,921.84 | 0 |
| 03 May 2024 | 1,922.37 | 13.25 | 0.69% | 1,916.26 | 1,923.39 | 1,909.48 | 0 |
| 02 May 2024 | 1,909.12 | -13.20 | -0.69% | 1,923.78 | 1,923.78 | 1,909.12 | 0 |
| 01 May 2024 | 1,922.32 | -0.02 | 0.00% | 1,922.42 | 1,922.44 | 1,922.29 | 0 |
| 30 Abr 2024 | 1,922.34 | -7.34 | -0.38% | 1,927.16 | 1,927.16 | 1,916.40 | 0 |
| 29 Abr 2024 | 1,929.68 | 22.34 | 1.17% | 1,912.89 | 1,929.71 | 1,908.61 | 0 |
| 26 Abr 2024 | 1,907.35 | 28.23 | 1.50% | 1,886.25 | 1,907.99 | 1,884.36 | 0 |
| 25 Abr 2024 | 1,879.12 | -32.45 | -1.70% | 1,906.63 | 1,912.23 | 1,873.19 | 0 |
| 24 Abr 2024 | 1,911.57 | 4.44 | 0.23% | 1,906.07 | 1,911.57 | 1,903.20 | 0 |
