Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
SX5020GI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5,838.59 | 31.68 | 0.55% | 5,861.17 | 5,887.57 | 5,809.46 | 0 |
| 25 Jun 2024 | 5,806.91 | -109.59 | -1.85% | 5,854.91 | 5,854.91 | 5,792.70 | 0 |
| 24 Jun 2024 | 5,916.50 | 38.06 | 0.65% | 5,809.75 | 5,918.76 | 5,808.77 | 0 |
| 21 Jun 2024 | 5,878.45 | 0.00 | 0.00% | 5,878.45 | 5,878.45 | 5,878.45 | 0 |
| 20 Jun 2024 | 5,878.45 | 16.98 | 0.29% | 5,865.00 | 5,883.49 | 5,845.57 | 0 |
| 18 Jun 2024 | 5,861.46 | 21.68 | 0.37% | 5,866.23 | 5,866.23 | 5,828.00 | 0 |
| 17 Jun 2024 | 5,839.79 | 0.27 | 0.00% | 5,863.42 | 5,880.66 | 5,805.88 | 0 |
| 14 Jun 2024 | 5,839.51 | -109.15 | -1.83% | 5,907.43 | 5,919.74 | 5,816.99 | 0 |
| 13 Jun 2024 | 5,948.66 | -102.25 | -1.69% | 6,057.89 | 6,060.18 | 5,943.32 | 0 |
| 12 Jun 2024 | 6,050.91 | 111.21 | 1.87% | 5,970.83 | 6,058.65 | 5,968.06 | 0 |
| 11 Jun 2024 | 5,939.70 | -16.23 | -0.27% | 5,991.84 | 5,992.21 | 5,912.56 | 0 |
| 10 Jun 2024 | 5,955.93 | -47.78 | -0.80% | 5,967.95 | 5,977.94 | 5,916.04 | 0 |
| 07 Jun 2024 | 6,003.72 | 27.49 | 0.46% | 5,987.89 | 6,017.40 | 5,958.23 | 0 |
| 06 Jun 2024 | 5,976.22 | 0.00 | 0.00% | 5,976.22 | 5,976.22 | 5,976.22 | 0 |
| 05 Jun 2024 | 5,976.22 | 72.09 | 1.22% | 5,945.30 | 5,976.22 | 5,933.66 | 0 |
| 04 Jun 2024 | 5,904.13 | -54.03 | -0.91% | 5,931.99 | 5,938.91 | 5,885.39 | 0 |
| 03 Jun 2024 | 5,958.16 | -8.10 | -0.14% | 6,025.24 | 6,029.54 | 5,941.39 | 0 |
| 31 May 2024 | 5,966.26 | 28.12 | 0.47% | 5,933.04 | 5,989.44 | 5,928.84 | 0 |
| 30 May 2024 | 5,938.15 | 6.59 | 0.11% | 5,909.55 | 5,946.56 | 5,909.55 | 0 |
| 29 May 2024 | 5,931.56 | -81.58 | -1.36% | 5,986.85 | 6,004.51 | 5,920.18 | 0 |
| 28 May 2024 | 6,013.14 | -53.21 | -0.88% | 6,067.25 | 6,074.35 | 5,990.39 | 0 |
| 24 May 2024 | 6,066.35 | -21.76 | -0.36% | 6,033.44 | 6,067.79 | 6,025.12 | 0 |
| 23 May 2024 | 6,088.11 | 48.75 | 0.81% | 6,084.54 | 6,112.72 | 6,068.87 | 0 |
| 22 May 2024 | 6,039.36 | 22.49 | 0.37% | 6,022.30 | 6,061.54 | 6,012.45 | 0 |
| 21 May 2024 | 6,016.87 | 1.01 | 0.02% | 6,009.18 | 6,016.87 | 5,986.68 | 0 |
| 20 May 2024 | 6,015.86 | 103.12 | 1.74% | 5,952.97 | 6,015.86 | 5,948.59 | 0 |
| 17 May 2024 | 5,912.74 | -1.68 | -0.03% | 5,884.85 | 5,915.02 | 5,871.41 | 0 |
| 16 May 2024 | 5,914.42 | -57.70 | -0.97% | 5,974.65 | 5,977.93 | 5,914.42 | 0 |
| 15 May 2024 | 5,972.13 | 49.34 | 0.83% | 5,960.05 | 5,983.89 | 5,927.87 | 0 |
| 14 May 2024 | 5,922.79 | 27.38 | 0.46% | 5,886.22 | 5,922.79 | 5,881.94 | 0 |
| 13 May 2024 | 5,895.41 | -30.81 | -0.52% | 5,903.27 | 5,906.75 | 5,873.84 | 0 |
| 10 May 2024 | 5,926.21 | 87.07 | 1.49% | 5,888.12 | 5,936.30 | 5,885.71 | 0 |
| 09 May 2024 | 5,839.14 | 0.00 | 0.00% | 5,839.14 | 5,839.14 | 5,839.14 | 0 |
| 08 May 2024 | 5,839.14 | 31.70 | 0.55% | 5,821.42 | 5,860.25 | 5,821.42 | 0 |
| 07 May 2024 | 5,807.44 | 74.06 | 1.29% | 5,739.98 | 5,807.44 | 5,720.13 | 0 |
| 06 May 2024 | 5,733.39 | 49.69 | 0.87% | 5,707.43 | 5,734.84 | 5,685.89 | 0 |
| 03 May 2024 | 5,683.70 | 31.99 | 0.57% | 5,640.82 | 5,698.98 | 5,639.13 | 0 |
| 02 May 2024 | 5,651.71 | -77.29 | -1.35% | 5,687.47 | 5,691.29 | 5,644.55 | 0 |
| 01 May 2024 | 5,729.00 | 0.00 | 0.00% | 5,729.00 | 5,729.00 | 5,729.00 | 0 |
| 30 Abr 2024 | 5,729.00 | -7.51 | -0.13% | 5,749.95 | 5,751.26 | 5,697.94 | 0 |
| 29 Abr 2024 | 5,736.50 | 39.59 | 0.69% | 5,723.31 | 5,746.50 | 5,713.38 | 0 |
| 26 Abr 2024 | 5,696.92 | 105.90 | 1.89% | 5,655.05 | 5,705.54 | 5,645.05 | 0 |
| 25 Abr 2024 | 5,591.01 | -96.74 | -1.70% | 5,636.54 | 5,650.56 | 5,549.15 | 0 |
| 24 Abr 2024 | 5,687.75 | 127.84 | 2.30% | 5,569.48 | 5,699.82 | 5,541.72 | 0 |
| 23 Abr 2024 | 5,559.91 | 64.17 | 1.17% | 5,497.09 | 5,568.86 | 5,485.05 | 0 |
| 22 Abr 2024 | 5,495.74 | -48.59 | -0.88% | 5,568.01 | 5,572.23 | 5,492.07 | 0 |
| 19 Abr 2024 | 5,544.33 | -80.80 | -1.44% | 5,523.07 | 5,558.64 | 5,496.48 | 0 |
| 18 Abr 2024 | 5,625.13 | 31.47 | 0.56% | 5,644.68 | 5,644.68 | 5,581.11 | 0 |
| 17 Abr 2024 | 5,593.67 | 26.90 | 0.48% | 5,584.55 | 5,651.23 | 5,580.46 | 0 |
| 16 Abr 2024 | 5,566.76 | -96.52 | -1.70% | 5,560.82 | 5,591.30 | 5,547.73 | 0 |
| 15 Abr 2024 | 5,663.28 | 64.02 | 1.14% | 5,652.63 | 5,725.46 | 5,652.63 | 0 |
| 12 Abr 2024 | 5,599.26 | 9.94 | 0.18% | 5,679.79 | 5,695.40 | 5,592.98 | 0 |
| 11 Abr 2024 | 5,589.32 | -76.29 | -1.35% | 5,642.92 | 5,652.21 | 5,531.52 | 0 |
| 10 Abr 2024 | 5,665.61 | 30.99 | 0.55% | 5,684.99 | 5,699.62 | 5,593.52 | 0 |
| 09 Abr 2024 | 5,634.62 | -43.56 | -0.77% | 5,674.91 | 5,679.63 | 5,618.16 | 0 |
| 08 Abr 2024 | 5,678.18 | 48.23 | 0.86% | 5,663.63 | 5,702.84 | 5,649.43 | 0 |
| 05 Abr 2024 | 5,629.95 | -22.17 | -0.39% | 5,590.23 | 5,629.95 | 5,551.29 | 0 |
| 04 Abr 2024 | 5,652.12 | 27.57 | 0.49% | 5,622.29 | 5,659.35 | 5,615.26 | 0 |
| 03 Abr 2024 | 5,624.55 | 2.53 | 0.04% | 5,595.41 | 5,630.05 | 5,577.82 | 0 |
| 02 Abr 2024 | 5,622.02 | 10.41 | 0.19% | 5,663.87 | 5,677.56 | 5,608.75 | 0 |
| 01 Abr 2024 | 5,611.61 | 0.00 | 0.00% | 5,611.61 | 5,611.61 | 5,611.61 | 0 |
