Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SX50GI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | 5,560.29 | 20.79 | 0.38% | 5,588.56 | 5,606.92 | 5,533.16 | 0 |
| 25 Jun 2024 | 5,539.50 | -100.24 | -1.78% | 5,586.35 | 5,586.48 | 5,531.63 | 0 |
| 24 Jun 2024 | 5,639.74 | 27.18 | 0.48% | 5,544.47 | 5,642.28 | 5,543.81 | 0 |
| 21 Jun 2024 | 5,612.55 | 0.00 | 0.00% | 5,612.55 | 5,612.55 | 5,612.55 | 0 |
| 20 Jun 2024 | 5,612.55 | 13.14 | 0.23% | 5,598.27 | 5,617.03 | 5,585.20 | 0 |
| 18 Jun 2024 | 5,599.41 | 16.73 | 0.30% | 5,610.41 | 5,610.41 | 5,567.98 | 0 |
| 17 Jun 2024 | 5,582.69 | 1.03 | 0.02% | 5,605.46 | 5,623.30 | 5,545.06 | 0 |
| 14 Jun 2024 | 5,581.66 | -105.55 | -1.86% | 5,648.84 | 5,657.73 | 5,566.66 | 0 |
| 13 Jun 2024 | 5,687.21 | -102.19 | -1.77% | 5,792.34 | 5,796.63 | 5,683.16 | 0 |
| 12 Jun 2024 | 5,789.40 | 110.65 | 1.95% | 5,708.22 | 5,796.87 | 5,704.65 | 0 |
| 11 Jun 2024 | 5,678.75 | -7.67 | -0.13% | 5,718.58 | 5,721.49 | 5,655.67 | 0 |
| 10 Jun 2024 | 5,686.42 | -42.04 | -0.73% | 5,695.23 | 5,704.83 | 5,646.29 | 0 |
| 07 Jun 2024 | 5,728.46 | 21.59 | 0.38% | 5,715.33 | 5,738.31 | 5,682.58 | 0 |
| 06 Jun 2024 | 5,706.87 | 0.00 | 0.00% | 5,706.87 | 5,706.87 | 5,706.87 | 0 |
| 05 Jun 2024 | 5,706.87 | 61.81 | 1.10% | 5,681.03 | 5,706.87 | 5,669.34 | 0 |
| 04 Jun 2024 | 5,645.05 | -56.08 | -0.98% | 5,675.83 | 5,682.07 | 5,629.17 | 0 |
| 03 Jun 2024 | 5,701.13 | -2.87 | -0.05% | 5,761.38 | 5,767.83 | 5,684.48 | 0 |
| 31 May 2024 | 5,704.00 | 22.95 | 0.40% | 5,675.68 | 5,725.48 | 5,668.83 | 0 |
| 30 May 2024 | 5,681.05 | 13.40 | 0.24% | 5,643.85 | 5,689.17 | 5,643.18 | 0 |
| 29 May 2024 | 5,667.65 | -82.01 | -1.43% | 5,723.59 | 5,739.50 | 5,663.64 | 0 |
| 28 May 2024 | 5,749.66 | -46.98 | -0.81% | 5,798.85 | 5,806.12 | 5,729.37 | 0 |
| 24 May 2024 | 5,796.64 | -17.53 | -0.30% | 5,761.44 | 5,798.66 | 5,755.23 | 0 |
| 23 May 2024 | 5,814.17 | 38.64 | 0.67% | 5,816.26 | 5,838.40 | 5,795.09 | 0 |
| 22 May 2024 | 5,775.53 | 22.03 | 0.38% | 5,753.39 | 5,792.88 | 5,745.00 | 0 |
| 21 May 2024 | 5,753.50 | -5.24 | -0.09% | 5,751.63 | 5,758.77 | 5,728.78 | 0 |
| 20 May 2024 | 5,758.73 | 91.01 | 1.61% | 5,704.33 | 5,758.73 | 5,699.93 | 0 |
| 17 May 2024 | 5,667.72 | -20.88 | -0.37% | 5,657.19 | 5,670.41 | 5,637.02 | 0 |
| 16 May 2024 | 5,688.60 | -30.22 | -0.53% | 5,734.35 | 5,737.03 | 5,687.51 | 0 |
| 15 May 2024 | 5,718.82 | 41.12 | 0.72% | 5,714.51 | 5,738.84 | 5,681.47 | 0 |
| 14 May 2024 | 5,677.71 | 26.55 | 0.47% | 5,648.85 | 5,677.71 | 5,638.75 | 0 |
| 13 May 2024 | 5,651.15 | -27.86 | -0.49% | 5,659.23 | 5,662.26 | 5,634.96 | 0 |
| 10 May 2024 | 5,679.01 | 93.42 | 1.67% | 5,635.99 | 5,688.97 | 5,635.99 | 0 |
| 09 May 2024 | 5,585.59 | 0.00 | 0.00% | 5,585.59 | 5,585.59 | 5,585.59 | 0 |
| 08 May 2024 | 5,585.59 | 27.22 | 0.49% | 5,565.77 | 5,604.75 | 5,565.77 | 0 |
| 07 May 2024 | 5,558.37 | 72.64 | 1.32% | 5,492.99 | 5,558.37 | 5,476.05 | 0 |
| 06 May 2024 | 5,485.73 | 48.74 | 0.90% | 5,456.30 | 5,485.73 | 5,437.14 | 0 |
| 03 May 2024 | 5,436.99 | 39.71 | 0.74% | 5,389.69 | 5,450.65 | 5,388.54 | 0 |
| 02 May 2024 | 5,397.28 | -69.10 | -1.26% | 5,429.81 | 5,432.23 | 5,389.28 | 0 |
| 01 May 2024 | 5,466.37 | 0.00 | 0.00% | 5,466.37 | 5,466.37 | 5,466.37 | 0 |
| 30 Abr 2024 | 5,466.37 | -10.12 | -0.18% | 5,483.62 | 5,484.02 | 5,438.36 | 0 |
| 29 Abr 2024 | 5,476.49 | 37.61 | 0.69% | 5,463.39 | 5,485.43 | 5,454.77 | 0 |
| 26 Abr 2024 | 5,438.88 | 103.60 | 1.94% | 5,395.76 | 5,447.11 | 5,387.86 | 0 |
| 25 Abr 2024 | 5,335.28 | -90.95 | -1.68% | 5,381.57 | 5,392.99 | 5,292.87 | 0 |
| 24 Abr 2024 | 5,426.24 | 91.60 | 1.72% | 5,338.89 | 5,442.47 | 5,313.99 | 0 |
| 23 Abr 2024 | 5,334.64 | 68.93 | 1.31% | 5,272.71 | 5,337.71 | 5,262.55 | 0 |
| 22 Abr 2024 | 5,265.71 | -32.66 | -0.62% | 5,324.98 | 5,328.39 | 5,260.60 | 0 |
| 19 Abr 2024 | 5,298.36 | -64.65 | -1.21% | 5,271.90 | 5,309.04 | 5,248.57 | 0 |
| 18 Abr 2024 | 5,363.02 | 20.62 | 0.39% | 5,383.44 | 5,383.44 | 5,325.54 | 0 |
| 17 Abr 2024 | 5,342.39 | 19.70 | 0.37% | 5,335.08 | 5,394.94 | 5,330.64 | 0 |
| 16 Abr 2024 | 5,322.70 | -91.67 | -1.69% | 5,319.32 | 5,347.89 | 5,304.22 | 0 |
| 15 Abr 2024 | 5,414.37 | 56.61 | 1.06% | 5,402.68 | 5,474.82 | 5,402.68 | 0 |
| 12 Abr 2024 | 5,357.76 | 3.36 | 0.06% | 5,438.69 | 5,453.31 | 5,350.16 | 0 |
| 11 Abr 2024 | 5,354.40 | -59.53 | -1.10% | 5,397.59 | 5,407.41 | 5,299.36 | 0 |
| 10 Abr 2024 | 5,413.93 | 26.80 | 0.50% | 5,437.77 | 5,453.48 | 5,348.61 | 0 |
| 09 Abr 2024 | 5,387.13 | -37.66 | -0.69% | 5,419.29 | 5,425.65 | 5,371.37 | 0 |
| 08 Abr 2024 | 5,424.80 | 43.42 | 0.81% | 5,407.99 | 5,447.70 | 5,397.27 | 0 |
| 05 Abr 2024 | 5,381.37 | -29.19 | -0.54% | 5,350.10 | 5,381.37 | 5,315.68 | 0 |
| 04 Abr 2024 | 5,410.56 | 21.58 | 0.40% | 5,382.29 | 5,418.35 | 5,378.14 | 0 |
| 03 Abr 2024 | 5,388.98 | 5.77 | 0.11% | 5,364.00 | 5,392.98 | 5,343.58 | 0 |
| 02 Abr 2024 | 5,383.21 | -2.33 | -0.04% | 5,429.00 | 5,443.45 | 5,371.76 | 0 |
| 01 Abr 2024 | 5,385.54 | 0.00 | 0.00% | 5,385.54 | 5,385.54 | 5,385.54 | 0 |
