SX4520GI Precios Históricos
Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
---|---|---|---|---|---|---|---|
27 Sep 2024 | 1,318.13 | 8.23 | 0.63% | 1,317.07 | 1,322.38 | 1,312.13 | 0 |
26 Sep 2024 | 1,309.90 | -19.39 | -1.46% | 1,324.72 | 1,324.72 | 1,306.00 | 0 |
25 Sep 2024 | 1,329.29 | 10.15 | 0.77% | 1,320.40 | 1,329.51 | 1,318.95 | 0 |
24 Sep 2024 | 1,319.14 | 4.46 | 0.34% | 1,313.70 | 1,322.52 | 1,309.09 | 0 |
23 Sep 2024 | 1,314.68 | -7.30 | -0.55% | 1,318.41 | 1,326.33 | 1,307.19 | 0 |
20 Sep 2024 | 1,321.98 | -1.14 | -0.09% | 1,317.76 | 1,322.39 | 1,309.50 | 0 |
19 Sep 2024 | 1,323.12 | -0.57 | -0.04% | 1,329.41 | 1,336.04 | 1,321.07 | 0 |
18 Sep 2024 | 1,323.69 | -6.71 | -0.50% | 1,334.29 | 1,334.29 | 1,323.30 | 0 |
17 Sep 2024 | 1,330.40 | -14.47 | -1.08% | 1,349.31 | 1,350.10 | 1,328.89 | 0 |
16 Sep 2024 | 1,344.87 | 8.98 | 0.67% | 1,341.91 | 1,351.20 | 1,339.30 | 0 |
13 Sep 2024 | 1,335.89 | 3.02 | 0.23% | 1,330.38 | 1,337.95 | 1,325.26 | 0 |
12 Sep 2024 | 1,332.87 | -9.95 | -0.74% | 1,345.93 | 1,345.93 | 1,331.15 | 0 |
11 Sep 2024 | 1,342.82 | 12.40 | 0.93% | 1,332.89 | 1,347.99 | 1,332.04 | 0 |
10 Sep 2024 | 1,330.43 | -1.21 | -0.09% | 1,333.39 | 1,337.61 | 1,326.83 | 0 |
09 Sep 2024 | 1,331.64 | 3.31 | 0.25% | 1,328.19 | 1,335.27 | 1,321.84 | 0 |
06 Sep 2024 | 1,328.33 | 5.34 | 0.40% | 1,322.04 | 1,328.33 | 1,313.38 | 0 |
05 Sep 2024 | 1,322.99 | 8.97 | 0.68% | 1,313.24 | 1,323.72 | 1,310.55 | 0 |
04 Sep 2024 | 1,314.02 | -0.98 | -0.07% | 1,312.20 | 1,314.02 | 1,306.92 | 0 |
03 Sep 2024 | 1,315.00 | 15.64 | 1.20% | 1,304.87 | 1,315.00 | 1,297.52 | 0 |
30 Ago 2024 | 1,299.36 | 14.01 | 1.09% | 1,287.51 | 1,301.47 | 1,287.01 | 0 |
29 Ago 2024 | 1,285.35 | 6.63 | 0.52% | 1,279.95 | 1,286.05 | 1,277.82 | 0 |
28 Ago 2024 | 1,278.72 | 2.25 | 0.18% | 1,281.73 | 1,285.90 | 1,276.06 | 0 |
27 Ago 2024 | 1,276.47 | 3.56 | 0.28% | 1,275.99 | 1,277.93 | 1,269.80 | 0 |
26 Ago 2024 | 1,272.91 | 11.44 | 0.91% | 1,262.75 | 1,272.91 | 1,262.36 | 0 |
23 Ago 2024 | 1,261.47 | -1.82 | -0.14% | 1,262.63 | 1,267.50 | 1,261.47 | 0 |
22 Ago 2024 | 1,263.30 | 16.19 | 1.30% | 1,258.83 | 1,264.98 | 1,256.87 | 0 |
21 Ago 2024 | 1,247.11 | -4.18 | -0.33% | 1,249.12 | 1,255.18 | 1,246.70 | 0 |
20 Ago 2024 | 1,251.28 | -4.49 | -0.36% | 1,254.75 | 1,255.38 | 1,247.37 | 0 |
19 Ago 2024 | 1,255.77 | -6.82 | -0.54% | 1,258.88 | 1,263.64 | 1,251.68 | 0 |
16 Ago 2024 | 1,262.60 | 11.06 | 0.88% | 1,258.62 | 1,263.12 | 1,256.43 | 0 |
15 Ago 2024 | 1,251.53 | 1.19 | 0.10% | 1,254.03 | 1,256.50 | 1,250.57 | 0 |
14 Ago 2024 | 1,250.34 | 9.48 | 0.76% | 1,246.00 | 1,252.29 | 1,241.15 | 0 |
13 Ago 2024 | 1,240.87 | -4.20 | -0.34% | 1,249.40 | 1,249.40 | 1,237.27 | 0 |
12 Ago 2024 | 1,245.07 | -10.36 | -0.83% | 1,253.06 | 1,253.60 | 1,239.17 | 0 |
09 Ago 2024 | 1,255.43 | -2.74 | -0.22% | 1,255.05 | 1,260.87 | 1,254.65 | 0 |
08 Ago 2024 | 1,258.17 | -3.52 | -0.28% | 1,257.28 | 1,261.26 | 1,252.87 | 0 |
07 Ago 2024 | 1,261.69 | 9.13 | 0.73% | 1,257.50 | 1,267.29 | 1,256.10 | 0 |
06 Ago 2024 | 1,252.55 | 6.65 | 0.53% | 1,247.11 | 1,252.63 | 1,237.45 | 0 |
05 Ago 2024 | 1,245.91 | -23.62 | -1.86% | 1,241.20 | 1,259.14 | 1,235.57 | 0 |
02 Ago 2024 | 1,269.53 | 14.36 | 1.14% | 1,253.47 | 1,275.34 | 1,250.54 | 0 |
01 Ago 2024 | 1,255.17 | -4.13 | -0.33% | 1,257.98 | 1,259.05 | 1,247.48 | 0 |
31 Jul 2024 | 1,259.30 | -6.11 | -0.48% | 1,270.17 | 1,272.65 | 1,259.30 | 0 |
30 Jul 2024 | 1,265.40 | -13.07 | -1.02% | 1,281.89 | 1,281.89 | 1,257.95 | 0 |
29 Jul 2024 | 1,278.47 | 6.43 | 0.51% | 1,273.10 | 1,279.72 | 1,271.36 | 0 |
26 Jul 2024 | 1,272.04 | 10.15 | 0.80% | 1,263.73 | 1,274.60 | 1,262.72 | 0 |
25 Jul 2024 | 1,261.89 | -0.22 | -0.02% | 1,266.50 | 1,267.85 | 1,249.76 | 0 |
24 Jul 2024 | 1,262.11 | -2.73 | -0.22% | 1,259.64 | 1,263.32 | 1,249.36 | 0 |
23 Jul 2024 | 1,264.84 | -11.18 | -0.88% | 1,283.26 | 1,283.26 | 1,264.33 | 0 |
22 Jul 2024 | 1,276.01 | 14.84 | 1.18% | 1,276.61 | 1,283.94 | 1,271.47 | 0 |
19 Jul 2024 | 1,261.17 | 19.28 | 1.55% | 1,250.10 | 1,269.47 | 1,247.84 | 0 |
18 Jul 2024 | 1,241.90 | 45.04 | 3.76% | 1,251.20 | 1,253.61 | 1,227.18 | 0 |
17 Jul 2024 | 1,196.86 | 11.75 | 0.99% | 1,182.99 | 1,196.86 | 1,177.27 | 0 |
16 Jul 2024 | 1,185.11 | 6.84 | 0.58% | 1,172.75 | 1,186.13 | 1,172.65 | 0 |
15 Jul 2024 | 1,178.27 | -15.14 | -1.27% | 1,192.34 | 1,194.03 | 1,176.65 | 0 |
12 Jul 2024 | 1,193.42 | -19.40 | -1.60% | 1,197.69 | 1,198.75 | 1,182.53 | 0 |
11 Jul 2024 | 1,212.81 | 9.07 | 0.75% | 1,208.64 | 1,213.43 | 1,205.69 | 0 |
10 Jul 2024 | 1,203.74 | 6.01 | 0.50% | 1,204.09 | 1,209.42 | 1,201.17 | 0 |
09 Jul 2024 | 1,197.73 | -4.85 | -0.40% | 1,201.14 | 1,201.14 | 1,194.61 | 0 |
08 Jul 2024 | 1,202.58 | 17.50 | 1.48% | 1,188.02 | 1,202.58 | 1,187.64 | 0 |
05 Jul 2024 | 1,185.07 | 1.52 | 0.13% | 1,190.79 | 1,193.34 | 1,181.93 | 0 |
03 Jul 2024 | 1,183.55 | -0.99 | -0.08% | 1,183.69 | 1,189.71 | 1,181.86 | 0 |
02 Jul 2024 | 1,184.54 | -9.26 | -0.78% | 1,191.50 | 1,191.50 | 1,181.68 | 0 |
01 Jul 2024 | 1,193.80 | 17.67 | 1.50% | 1,182.74 | 1,197.13 | 1,182.45 | 0 |