NQSSSET Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
02 May 2024 | 5,698.44 | 129.27 | 2.32% | 5,674.70 | 5,715.32 | 5,574.93 | 0 |
01 May 2024 | 5,569.16 | -202.62 | -3.51% | 5,660.99 | 5,753.52 | 5,543.14 | 0 |
30 Abr 2024 | 5,771.79 | -109.25 | -1.86% | 5,895.28 | 5,934.76 | 5,770.09 | 0 |
29 Abr 2024 | 5,881.04 | 62.29 | 1.07% | 5,822.21 | 5,884.46 | 5,787.04 | 0 |
26 Abr 2024 | 5,818.75 | 116.41 | 2.04% | 5,681.97 | 5,842.09 | 5,679.90 | 0 |
25 Abr 2024 | 5,702.33 | 100.27 | 1.79% | 5,610.65 | 5,736.28 | 5,584.86 | 0 |
24 Abr 2024 | 5,602.06 | 91.59 | 1.66% | 5,679.25 | 5,698.06 | 5,559.25 | 0 |
23 Abr 2024 | 5,510.47 | 100.64 | 1.86% | 5,437.72 | 5,540.30 | 5,432.00 | 0 |
22 Abr 2024 | 5,409.82 | 82.19 | 1.54% | 5,381.12 | 5,445.84 | 5,320.53 | 0 |
19 Abr 2024 | 5,327.64 | -189.86 | -3.44% | 5,475.69 | 5,513.37 | 5,302.71 | 0 |
18 Abr 2024 | 5,517.50 | -93.08 | -1.66% | 5,566.40 | 5,612.70 | 5,507.80 | 0 |
17 Abr 2024 | 5,610.58 | -156.31 | -2.71% | 5,774.40 | 5,777.67 | 5,600.74 | 0 |
16 Abr 2024 | 5,766.89 | 36.65 | 0.64% | 5,740.59 | 5,799.17 | 5,716.16 | 0 |
15 Abr 2024 | 5,730.24 | -72.07 | -1.24% | 5,876.63 | 5,901.14 | 5,700.68 | 0 |
12 Abr 2024 | 5,802.31 | -195.90 | -3.27% | 5,885.92 | 5,904.24 | 5,792.83 | 0 |
11 Abr 2024 | 5,998.21 | 133.19 | 2.27% | 5,898.79 | 6,007.68 | 5,862.34 | 0 |
10 Abr 2024 | 5,865.02 | -131.08 | -2.19% | 5,889.97 | 5,936.04 | 5,835.42 | 0 |
09 Abr 2024 | 5,996.10 | 88.78 | 1.50% | 5,965.63 | 5,997.38 | 5,893.39 | 0 |
08 Abr 2024 | 5,907.32 | 12.72 | 0.22% | 5,920.57 | 5,948.95 | 5,886.76 | 0 |
05 Abr 2024 | 5,894.60 | 64.67 | 1.11% | 5,851.82 | 5,925.46 | 5,829.19 | 0 |
04 Abr 2024 | 5,829.93 | -147.08 | -2.46% | 6,063.18 | 6,076.78 | 5,816.91 | 0 |
03 Abr 2024 | 5,977.00 | -3.03 | -0.05% | 5,908.68 | 6,021.05 | 5,903.95 | 0 |
02 Abr 2024 | 5,980.04 | -92.33 | -1.52% | 5,979.22 | 5,993.67 | 5,924.77 | 0 |
01 Abr 2024 | 6,072.37 | 27.39 | 0.45% | 6,056.04 | 6,158.41 | 6,050.86 | 0 |
28 Mar 2024 | 6,044.98 | 5.40 | 0.09% | 6,036.31 | 6,070.32 | 6,020.18 | 0 |
27 Mar 2024 | 6,039.57 | 99.30 | 1.67% | 6,001.30 | 6,040.46 | 5,920.19 | 0 |
26 Mar 2024 | 5,940.28 | -57.03 | -0.95% | 6,028.33 | 6,053.78 | 5,937.97 | 0 |
25 Mar 2024 | 5,997.31 | -42.52 | -0.70% | 5,949.75 | 6,040.75 | 5,947.86 | 0 |
22 Mar 2024 | 6,039.83 | -1.69 | -0.03% | 6,017.88 | 6,085.55 | 6,007.34 | 0 |
21 Mar 2024 | 6,041.52 | 117.21 | 1.98% | 6,073.42 | 6,145.69 | 6,026.63 | 0 |
20 Mar 2024 | 5,924.31 | 108.28 | 1.86% | 5,820.42 | 5,940.15 | 5,793.08 | 0 |
19 Mar 2024 | 5,816.04 | -37.60 | -0.64% | 5,777.00 | 5,839.88 | 5,717.41 | 0 |
18 Mar 2024 | 5,853.63 | -8.53 | -0.15% | 5,953.17 | 5,974.49 | 5,849.49 | 0 |
15 Mar 2024 | 5,862.16 | -30.82 | -0.52% | 5,852.53 | 5,916.20 | 5,821.75 | 0 |
14 Mar 2024 | 5,892.98 | -91.48 | -1.53% | 5,979.04 | 5,999.36 | 5,841.63 | 0 |
13 Mar 2024 | 5,984.46 | -154.78 | -2.52% | 6,062.23 | 6,073.20 | 5,963.03 | 0 |
12 Mar 2024 | 6,139.25 | 93.03 | 1.54% | 6,105.55 | 6,141.10 | 6,018.24 | 0 |
11 Mar 2024 | 6,046.21 | -46.28 | -0.76% | 6,016.12 | 6,063.06 | 5,965.37 | 0 |
08 Mar 2024 | 6,092.49 | -237.04 | -3.74% | 6,341.40 | 6,352.55 | 6,091.99 | 0 |
07 Mar 2024 | 6,329.53 | 190.34 | 3.10% | 6,216.08 | 6,362.57 | 6,214.85 | 0 |
06 Mar 2024 | 6,139.19 | 140.17 | 2.34% | 6,110.99 | 6,208.48 | 6,080.06 | 0 |
05 Mar 2024 | 5,999.03 | -140.96 | -2.30% | 6,066.16 | 6,102.47 | 5,940.92 | 0 |
04 Mar 2024 | 6,139.98 | 48.37 | 0.79% | 6,144.22 | 6,200.03 | 6,108.41 | 0 |
01 Mar 2024 | 6,091.61 | 240.72 | 4.11% | 5,912.60 | 6,119.76 | 5,911.65 | 0 |
29 Feb 2024 | 5,850.89 | 138.82 | 2.43% | 5,788.13 | 5,862.68 | 5,757.59 | 0 |
28 Feb 2024 | 5,712.07 | -67.94 | -1.18% | 5,709.48 | 5,738.54 | 5,688.86 | 0 |
27 Feb 2024 | 5,780.02 | -4.25 | -0.07% | 5,805.80 | 5,827.96 | 5,774.93 | 0 |
26 Feb 2024 | 5,784.27 | 63.24 | 1.11% | 5,773.64 | 5,808.49 | 5,753.47 | 0 |
23 Feb 2024 | 5,721.03 | -57.05 | -0.99% | 5,794.77 | 5,816.33 | 5,700.34 | 0 |
22 Feb 2024 | 5,778.08 | 208.73 | 3.75% | 5,759.17 | 5,805.10 | 5,702.03 | 0 |
21 Feb 2024 | 5,569.35 | 0.51 | 0.01% | 5,512.55 | 5,569.96 | 5,491.79 | 0 |
20 Feb 2024 | 5,568.84 | -70.44 | -1.25% | 5,585.40 | 5,615.17 | 5,491.26 | 0 |
16 Feb 2024 | 5,639.28 | -18.67 | -0.33% | 5,702.43 | 5,757.16 | 5,623.46 | 0 |
15 Feb 2024 | 5,657.94 | 13.57 | 0.24% | 5,686.05 | 5,700.84 | 5,637.91 | 0 |
14 Feb 2024 | 5,644.37 | 117.33 | 2.12% | 5,607.40 | 5,649.83 | 5,577.33 | 0 |
13 Feb 2024 | 5,527.04 | -135.48 | -2.39% | 5,483.98 | 5,580.36 | 5,470.23 | 0 |
12 Feb 2024 | 5,662.51 | 6.59 | 0.12% | 5,655.71 | 5,748.92 | 5,645.58 | 0 |
09 Feb 2024 | 5,655.92 | 124.95 | 2.26% | 5,566.99 | 5,662.67 | 5,543.68 | 0 |
08 Feb 2024 | 5,530.97 | 73.02 | 1.34% | 5,472.21 | 5,567.47 | 5,463.68 | 0 |
07 Feb 2024 | 5,457.95 | 54.19 | 1.00% | 5,437.44 | 5,478.01 | 5,386.52 | 0 |
06 Feb 2024 | 5,403.76 | -69.78 | -1.27% | 5,466.37 | 5,472.74 | 5,354.66 | 0 |
05 Feb 2024 | 5,473.54 | 65.48 | 1.21% | 5,448.03 | 5,499.55 | 5,394.93 | 0 |