Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
NCX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 959.88 | -14.64 | -1.50% | 971.49 | 971.65 | 959.65 | 0 |
| 24 Jun 2024 | 974.52 | 0.40 | 0.04% | 975.20 | 988.04 | 974.15 | 0 |
| 21 Jun 2024 | 974.12 | 9.60 | 1.00% | 966.31 | 975.01 | 964.97 | 0 |
| 20 Jun 2024 | 964.52 | -9.05 | -0.93% | 970.01 | 971.56 | 962.48 | 0 |
| 18 Jun 2024 | 973.57 | -5.31 | -0.54% | 980.56 | 982.75 | 973.44 | 0 |
| 17 Jun 2024 | 978.88 | -7.21 | -0.73% | 982.07 | 983.24 | 971.07 | 0 |
| 14 Jun 2024 | 986.09 | -23.29 | -2.31% | 998.11 | 999.56 | 983.21 | 0 |
| 13 Jun 2024 | 1,009.38 | -11.41 | -1.12% | 1,020.18 | 1,024.14 | 1,004.70 | 0 |
| 12 Jun 2024 | 1,020.79 | 13.69 | 1.36% | 1,032.70 | 1,038.92 | 1,016.48 | 0 |
| 11 Jun 2024 | 1,007.10 | 1.49 | 0.15% | 997.97 | 1,007.10 | 991.82 | 0 |
| 10 Jun 2024 | 1,005.61 | 5.42 | 0.54% | 990.68 | 1,006.48 | 988.10 | 0 |
| 07 Jun 2024 | 1,000.19 | -15.65 | -1.54% | 1,004.46 | 1,014.34 | 997.30 | 0 |
| 06 Jun 2024 | 1,015.84 | -11.08 | -1.08% | 1,026.41 | 1,026.53 | 1,015.81 | 0 |
| 05 Jun 2024 | 1,026.92 | 25.85 | 2.58% | 1,010.07 | 1,026.92 | 1,006.12 | 0 |
| 04 Jun 2024 | 1,001.07 | -12.22 | -1.21% | 1,008.12 | 1,010.00 | 998.39 | 0 |
| 03 Jun 2024 | 1,013.29 | 7.52 | 0.75% | 1,017.46 | 1,022.51 | 1,006.50 | 0 |
| 31 May 2024 | 1,005.77 | 4.44 | 0.44% | 1,005.77 | 1,016.07 | 999.19 | 0 |
| 30 May 2024 | 1,001.33 | 9.69 | 0.98% | 998.42 | 1,008.01 | 997.49 | 0 |
| 29 May 2024 | 991.64 | -12.73 | -1.27% | 990.87 | 996.34 | 990.27 | 0 |
| 28 May 2024 | 1,004.38 | 2.59 | 0.26% | 1,010.62 | 1,012.23 | 998.40 | 0 |
| 24 May 2024 | 1,001.78 | 10.33 | 1.04% | 998.40 | 1,005.53 | 996.15 | 0 |
| 23 May 2024 | 991.46 | -22.39 | -2.21% | 1,018.55 | 1,018.55 | 985.87 | 0 |
| 22 May 2024 | 1,013.85 | 5.79 | 0.57% | 1,007.96 | 1,022.22 | 1,007.16 | 0 |
| 21 May 2024 | 1,008.05 | -6.57 | -0.65% | 1,010.03 | 1,013.63 | 1,006.05 | 0 |
| 20 May 2024 | 1,014.62 | 2.99 | 0.30% | 1,012.77 | 1,019.52 | 1,010.24 | 0 |
| 17 May 2024 | 1,011.64 | -9.24 | -0.90% | 1,023.04 | 1,023.21 | 1,009.74 | 0 |
| 16 May 2024 | 1,020.87 | -3.35 | -0.33% | 1,021.95 | 1,024.29 | 1,016.99 | 0 |
| 15 May 2024 | 1,024.22 | 10.63 | 1.05% | 1,027.90 | 1,031.09 | 1,017.99 | 0 |
| 14 May 2024 | 1,013.59 | 16.12 | 1.62% | 1,013.21 | 1,022.09 | 1,008.61 | 0 |
| 13 May 2024 | 997.47 | 12.67 | 1.29% | 991.28 | 1,007.42 | 991.28 | 0 |
| 10 May 2024 | 984.81 | -19.30 | -1.92% | 1,003.07 | 1,004.36 | 982.73 | 0 |
| 09 May 2024 | 1,004.10 | 8.05 | 0.81% | 994.29 | 1,005.57 | 991.95 | 0 |
| 08 May 2024 | 996.05 | -13.98 | -1.38% | 997.37 | 1,001.16 | 992.03 | 0 |
| 07 May 2024 | 1,010.03 | -0.54 | -0.05% | 1,013.12 | 1,017.64 | 1,010.03 | 0 |
| 06 May 2024 | 1,010.58 | 9.33 | 0.93% | 1,008.80 | 1,012.09 | 1,006.87 | 0 |
| 03 May 2024 | 1,001.24 | 19.89 | 2.03% | 1,005.95 | 1,015.79 | 998.80 | 0 |
| 02 May 2024 | 981.36 | 13.80 | 1.43% | 976.11 | 981.36 | 959.06 | 0 |
| 01 May 2024 | 967.56 | 17.56 | 1.85% | 951.44 | 990.64 | 950.62 | 0 |
| 30 Abr 2024 | 950.00 | -15.33 | -1.59% | 957.85 | 962.47 | 950.00 | 0 |
| 29 Abr 2024 | 965.33 | 20.90 | 2.21% | 954.09 | 970.52 | 954.02 | 0 |
| 26 Abr 2024 | 944.43 | 14.78 | 1.59% | 933.11 | 946.34 | 930.16 | 0 |
| 25 Abr 2024 | 929.65 | -12.60 | -1.34% | 929.71 | 931.98 | 920.09 | 0 |
| 24 Abr 2024 | 942.25 | -4.31 | -0.46% | 948.02 | 951.11 | 937.54 | 0 |
| 23 Abr 2024 | 946.56 | 12.88 | 1.38% | 935.14 | 956.61 | 935.14 | 0 |
| 22 Abr 2024 | 933.68 | 6.91 | 0.75% | 932.12 | 940.48 | 922.01 | 0 |
| 19 Abr 2024 | 926.77 | -2.81 | -0.30% | 924.79 | 936.95 | 916.83 | 0 |
| 18 Abr 2024 | 929.58 | -10.85 | -1.15% | 939.95 | 947.22 | 929.25 | 0 |
| 17 Abr 2024 | 940.43 | -14.65 | -1.53% | 961.92 | 963.70 | 940.30 | 0 |
| 16 Abr 2024 | 955.08 | -8.63 | -0.90% | 952.50 | 962.65 | 949.28 | 0 |
| 15 Abr 2024 | 963.71 | -20.88 | -2.12% | 986.48 | 988.45 | 959.10 | 0 |
| 12 Abr 2024 | 984.60 | -29.90 | -2.95% | 1,007.52 | 1,009.63 | 978.64 | 0 |
| 11 Abr 2024 | 1,014.50 | 10.46 | 1.04% | 1,013.35 | 1,016.29 | 1,000.84 | 0 |
| 10 Abr 2024 | 1,004.03 | -29.24 | -2.83% | 1,003.26 | 1,010.10 | 997.03 | 0 |
| 09 Abr 2024 | 1,033.27 | 13.42 | 1.32% | 1,024.22 | 1,036.94 | 1,023.91 | 0 |
| 08 Abr 2024 | 1,019.85 | 2.84 | 0.28% | 1,022.85 | 1,024.60 | 1,017.03 | 0 |
| 05 Abr 2024 | 1,017.01 | 0.11 | 0.01% | 1,011.78 | 1,024.00 | 1,010.28 | 0 |
| 04 Abr 2024 | 1,016.89 | -10.12 | -0.99% | 1,041.16 | 1,047.46 | 1,014.31 | 0 |
| 03 Abr 2024 | 1,027.01 | 10.78 | 1.06% | 1,009.61 | 1,029.05 | 1,008.86 | 0 |
| 02 Abr 2024 | 1,016.24 | -26.48 | -2.54% | 1,022.70 | 1,022.89 | 1,012.23 | 0 |
| 01 Abr 2024 | 1,042.72 | -11.80 | -1.12% | 1,057.26 | 1,057.26 | 1,037.66 | 0 |
| 28 Mar 2024 | 1,054.52 | 4.50 | 0.43% | 1,051.90 | 1,062.77 | 1,051.64 | 0 |
