SX40GI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,236.68 | -7.77 | -0.62% | 1,245.21 | 1,246.91 | 1,234.29 | 0 |
27 Jun 2024 | 1,244.45 | -43.00 | -3.34% | 1,243.08 | 1,252.58 | 1,238.79 | 0 |
26 Jun 2024 | 1,287.45 | 7.84 | 0.61% | 1,286.35 | 1,293.23 | 1,277.33 | 0 |
25 Jun 2024 | 1,279.61 | -18.09 | -1.39% | 1,287.26 | 1,288.58 | 1,275.43 | 0 |
24 Jun 2024 | 1,297.70 | 16.75 | 1.31% | 1,279.18 | 1,298.53 | 1,279.05 | 0 |
21 Jun 2024 | 1,280.95 | 0.00 | 0.00% | 1,280.95 | 1,280.95 | 1,280.95 | 0 |
20 Jun 2024 | 1,280.95 | 1.91 | 0.15% | 1,279.59 | 1,281.84 | 1,276.57 | 0 |
18 Jun 2024 | 1,279.03 | 3.10 | 0.24% | 1,286.69 | 1,287.21 | 1,276.81 | 0 |
17 Jun 2024 | 1,275.93 | 5.40 | 0.42% | 1,277.22 | 1,280.15 | 1,265.56 | 0 |
14 Jun 2024 | 1,270.53 | -8.38 | -0.66% | 1,288.02 | 1,289.28 | 1,266.81 | 0 |
13 Jun 2024 | 1,278.92 | -29.37 | -2.24% | 1,297.64 | 1,298.65 | 1,278.66 | 0 |
12 Jun 2024 | 1,308.28 | 3.91 | 0.30% | 1,297.55 | 1,315.14 | 1,290.77 | 0 |
11 Jun 2024 | 1,304.37 | -3.07 | -0.24% | 1,314.20 | 1,316.98 | 1,302.42 | 0 |
10 Jun 2024 | 1,307.44 | -8.57 | -0.65% | 1,305.77 | 1,308.53 | 1,297.46 | 0 |
07 Jun 2024 | 1,316.01 | 7.68 | 0.59% | 1,312.66 | 1,319.77 | 1,307.03 | 0 |
06 Jun 2024 | 1,308.33 | 0.00 | 0.00% | 1,308.33 | 1,308.33 | 1,308.33 | 0 |
05 Jun 2024 | 1,308.33 | 2.31 | 0.18% | 1,318.53 | 1,321.90 | 1,306.44 | 0 |
04 Jun 2024 | 1,306.02 | -8.33 | -0.63% | 1,317.58 | 1,317.58 | 1,303.76 | 0 |
03 Jun 2024 | 1,314.35 | -4.87 | -0.37% | 1,330.20 | 1,332.05 | 1,311.74 | 0 |
31 May 2024 | 1,319.23 | 12.13 | 0.93% | 1,304.49 | 1,319.23 | 1,300.70 | 0 |
30 May 2024 | 1,307.10 | 11.18 | 0.86% | 1,297.42 | 1,308.84 | 1,297.42 | 0 |
29 May 2024 | 1,295.92 | -24.80 | -1.88% | 1,310.91 | 1,312.49 | 1,295.92 | 0 |
28 May 2024 | 1,320.72 | -0.61 | -0.05% | 1,324.71 | 1,325.59 | 1,317.83 | 0 |
24 May 2024 | 1,321.33 | 0.53 | 0.04% | 1,313.32 | 1,324.81 | 1,310.14 | 0 |
23 May 2024 | 1,320.81 | -7.79 | -0.59% | 1,328.78 | 1,328.78 | 1,316.75 | 0 |
22 May 2024 | 1,328.59 | -3.89 | -0.29% | 1,329.06 | 1,335.41 | 1,327.12 | 0 |
21 May 2024 | 1,332.48 | -5.68 | -0.42% | 1,333.70 | 1,334.91 | 1,329.83 | 0 |
20 May 2024 | 1,338.16 | 9.10 | 0.68% | 1,331.31 | 1,340.39 | 1,329.75 | 0 |
17 May 2024 | 1,329.06 | 3.42 | 0.26% | 1,329.61 | 1,331.35 | 1,320.45 | 0 |
16 May 2024 | 1,325.64 | -4.98 | -0.37% | 1,330.64 | 1,331.90 | 1,323.39 | 0 |
15 May 2024 | 1,330.61 | -7.30 | -0.55% | 1,340.43 | 1,343.32 | 1,330.61 | 0 |
14 May 2024 | 1,337.91 | 16.97 | 1.28% | 1,323.92 | 1,337.93 | 1,319.37 | 0 |
13 May 2024 | 1,320.94 | -2.05 | -0.15% | 1,323.03 | 1,324.27 | 1,316.72 | 0 |
10 May 2024 | 1,322.99 | 14.65 | 1.12% | 1,316.57 | 1,328.45 | 1,316.28 | 0 |
09 May 2024 | 1,308.34 | 0.00 | 0.00% | 1,308.34 | 1,308.34 | 1,308.34 | 0 |
08 May 2024 | 1,308.34 | 2.00 | 0.15% | 1,304.77 | 1,310.90 | 1,302.15 | 0 |
07 May 2024 | 1,306.34 | 16.04 | 1.24% | 1,295.83 | 1,306.77 | 1,295.83 | 0 |
06 May 2024 | 1,290.29 | 2.64 | 0.20% | 1,290.69 | 1,293.84 | 1,285.94 | 0 |
03 May 2024 | 1,287.65 | 9.54 | 0.75% | 1,284.27 | 1,296.80 | 1,279.81 | 0 |
02 May 2024 | 1,278.11 | -26.86 | -2.06% | 1,293.68 | 1,294.63 | 1,270.66 | 0 |
01 May 2024 | 1,304.97 | 0.00 | 0.00% | 1,304.97 | 1,304.97 | 1,304.97 | 0 |
30 Abr 2024 | 1,304.97 | -1.74 | -0.13% | 1,302.55 | 1,305.70 | 1,294.21 | 0 |
29 Abr 2024 | 1,306.71 | 12.21 | 0.94% | 1,299.97 | 1,308.18 | 1,299.19 | 0 |
26 Abr 2024 | 1,294.50 | 22.67 | 1.78% | 1,285.52 | 1,300.71 | 1,282.77 | 0 |
25 Abr 2024 | 1,271.83 | -19.21 | -1.49% | 1,286.64 | 1,294.50 | 1,262.30 | 0 |
24 Abr 2024 | 1,291.04 | -43.12 | -3.23% | 1,326.60 | 1,330.40 | 1,290.43 | 0 |
23 Abr 2024 | 1,334.16 | 30.70 | 2.36% | 1,314.00 | 1,334.33 | 1,312.04 | 0 |
22 Abr 2024 | 1,303.46 | 9.60 | 0.74% | 1,313.46 | 1,313.66 | 1,300.00 | 0 |
19 Abr 2024 | 1,293.86 | -10.85 | -0.83% | 1,287.00 | 1,295.96 | 1,281.04 | 0 |
18 Abr 2024 | 1,304.71 | 3.94 | 0.30% | 1,299.85 | 1,306.49 | 1,294.34 | 0 |
17 Abr 2024 | 1,300.77 | 3.75 | 0.29% | 1,297.27 | 1,315.99 | 1,295.18 | 0 |
16 Abr 2024 | 1,297.02 | -6.81 | -0.52% | 1,287.88 | 1,300.32 | 1,284.34 | 0 |
15 Abr 2024 | 1,303.83 | 4.96 | 0.38% | 1,300.48 | 1,317.34 | 1,300.18 | 0 |
12 Abr 2024 | 1,298.87 | -5.57 | -0.43% | 1,319.95 | 1,323.79 | 1,298.16 | 0 |
11 Abr 2024 | 1,304.44 | 4.50 | 0.35% | 1,304.13 | 1,310.45 | 1,289.62 | 0 |
10 Abr 2024 | 1,299.95 | -2.57 | -0.20% | 1,307.59 | 1,318.41 | 1,292.83 | 0 |
09 Abr 2024 | 1,302.52 | -2.88 | -0.22% | 1,301.31 | 1,311.10 | 1,300.61 | 0 |
08 Abr 2024 | 1,305.39 | 8.77 | 0.68% | 1,295.79 | 1,307.34 | 1,295.14 | 0 |
05 Abr 2024 | 1,296.63 | -13.00 | -0.99% | 1,297.90 | 1,301.26 | 1,292.73 | 0 |
04 Abr 2024 | 1,309.63 | 11.30 | 0.87% | 1,302.08 | 1,311.76 | 1,301.69 | 0 |
03 Abr 2024 | 1,298.33 | 5.80 | 0.45% | 1,284.61 | 1,299.27 | 1,281.45 | 0 |
02 Abr 2024 | 1,292.53 | -30.49 | -2.30% | 1,321.32 | 1,324.08 | 1,288.44 | 0 |