Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
SXI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 17 May 2024 | 174.91 | 1.39 | 0.80% | 174.49 | 175.52 | 171.82 | 74,153 |
| 16 May 2024 | 173.52 | -6.38 | -3.55% | 179.70 | 179.73 | 172.9898 | 72,501 |
| 15 May 2024 | 179.90 | 2.42 | 1.36% | 178.59 | 180.81 | 177.00 | 74,367 |
| 14 May 2024 | 177.48 | 2.43 | 1.39% | 177.05 | 178.00 | 175.26 | 35,783 |
| 13 May 2024 | 175.05 | -3.44 | -1.93% | 179.79 | 179.79 | 174.51 | 53,632 |
| 10 May 2024 | 178.49 | 0.80 | 0.45% | 177.69 | 178.555 | 176.83 | 44,181 |
| 09 May 2024 | 177.69 | 4.35 | 2.51% | 173.34 | 178.70 | 172.33 | 61,077 |
| 08 May 2024 | 173.34 | 6.63 | 3.98% | 165.28 | 173.51 | 165.28 | 88,107 |
| 07 May 2024 | 166.71 | -2.22 | -1.31% | 168.27 | 170.22 | 166.45 | 98,723 |
| 06 May 2024 | 168.93 | -6.03 | -3.45% | 176.01 | 179.03 | 168.45 | 98,257 |
| 03 May 2024 | 174.96 | -2.06 | -1.16% | 175.85 | 175.85 | 164.77 | 110,966 |
| 02 May 2024 | 177.02 | 2.92 | 1.68% | 175.85 | 177.52 | 172.48 | 71,484 |
| 01 May 2024 | 174.10 | 1.22 | 0.71% | 173.44 | 175.18 | 169.85 | 82,662 |
| 30 Abr 2024 | 172.88 | -3.37 | -1.91% | 175.58 | 176.40 | 172.30 | 62,648 |
| 29 Abr 2024 | 176.25 | 3.44 | 1.99% | 172.80 | 176.26 | 172.45 | 55,180 |
| 26 Abr 2024 | 172.81 | 1.21 | 0.71% | 171.01 | 172.94 | 171.01 | 39,545 |
| 25 Abr 2024 | 171.60 | 0.23 | 0.13% | 169.29 | 171.76 | 167.92 | 59,587 |
| 24 Abr 2024 | 171.37 | -1.23 | -0.71% | 171.14 | 172.83 | 170.12 | 51,920 |
| 23 Abr 2024 | 172.60 | 3.53 | 2.09% | 168.73 | 173.08 | 168.73 | 28,542 |
| 22 Abr 2024 | 169.07 | 1.53 | 0.91% | 168.46 | 170.055 | 167.64 | 46,694 |
| 19 Abr 2024 | 167.54 | 0.69 | 0.41% | 166.19 | 168.94 | 166.19 | 48,435 |
| 18 Abr 2024 | 166.85 | -0.14 | -0.08% | 167.35 | 169.10 | 166.41 | 39,945 |
| 17 Abr 2024 | 166.99 | -2.09 | -1.24% | 170.92 | 170.92 | 166.63 | 62,124 |
| 16 Abr 2024 | 169.08 | -1.66 | -0.97% | 169.89 | 170.94 | 168.76 | 38,848 |
| 15 Abr 2024 | 170.74 | -0.71 | -0.41% | 171.66 | 173.69 | 169.95 | 46,358 |
| 12 Abr 2024 | 171.45 | -1.10 | -0.64% | 170.82 | 173.40 | 169.8058 | 40,918 |
| 11 Abr 2024 | 172.55 | 2.87 | 1.69% | 170.03 | 174.20 | 169.87 | 50,079 |
| 10 Abr 2024 | 169.68 | -6.31 | -3.59% | 171.24 | 171.70 | 167.04 | 113,780 |
| 09 Abr 2024 | 175.99 | 0.35 | 0.20% | 176.64 | 176.76 | 173.16 | 24,439 |
| 08 Abr 2024 | 175.64 | 3.47 | 2.02% | 173.90 | 175.91 | 172.78 | 52,627 |
| 05 Abr 2024 | 172.17 | 0.60 | 0.35% | 171.13 | 174.925 | 171.13 | 40,435 |
| 04 Abr 2024 | 171.57 | -2.96 | -1.70% | 175.81 | 176.295 | 170.97 | 53,590 |
| 03 Abr 2024 | 174.53 | 1.48 | 0.86% | 171.69 | 174.53 | 171.62 | 45,744 |
| 02 Abr 2024 | 173.05 | -0.06 | -0.03% | 171.28 | 173.91 | 168.53 | 98,188 |
| 01 Abr 2024 | 173.11 | -9.11 | -5.00% | 183.43 | 183.57 | 172.03 | 108,704 |
| 28 Mar 2024 | 182.22 | -0.20 | -0.11% | 182.42 | 183.72 | 181.20 | 70,328 |
| 27 Mar 2024 | 182.42 | 3.26 | 1.82% | 181.02 | 182.97 | 180.3075 | 47,845 |
| 26 Mar 2024 | 179.16 | 0.58 | 0.32% | 179.93 | 181.075 | 178.54 | 53,947 |
| 25 Mar 2024 | 178.58 | -4.33 | -2.37% | 184.02 | 184.02 | 178.58 | 38,961 |
| 22 Mar 2024 | 182.91 | -0.27 | -0.15% | 183.18 | 184.86 | 182.04 | 33,324 |
| 21 Mar 2024 | 183.18 | 4.02 | 2.24% | 180.54 | 183.71 | 180.54 | 45,766 |
| 20 Mar 2024 | 179.16 | 0.46 | 0.26% | 177.86 | 180.63 | 176.92 | 48,462 |
| 19 Mar 2024 | 178.70 | 0.43 | 0.24% | 178.37 | 180.365 | 177.52 | 53,182 |
| 18 Mar 2024 | 178.27 | -1.90 | -1.05% | 180.17 | 181.54 | 178.27 | 91,418 |
| 15 Mar 2024 | 180.17 | 1.70 | 0.95% | 178.12 | 180.58 | 178.08 | 135,633 |
| 14 Mar 2024 | 178.47 | -0.05 | -0.03% | 178.56 | 179.325 | 177.89 | 93,603 |
| 13 Mar 2024 | 178.52 | 6.32 | 3.67% | 173.23 | 179.09 | 171.7125 | 85,538 |
| 12 Mar 2024 | 172.20 | -0.44 | -0.25% | 171.57 | 172.33 | 170.11 | 59,944 |
| 11 Mar 2024 | 172.64 | -0.46 | -0.27% | 173.49 | 173.49 | 170.96 | 37,636 |
| 08 Mar 2024 | 173.10 | -6.68 | -3.72% | 180.37 | 181.38 | 172.96 | 72,226 |
| 07 Mar 2024 | 179.78 | 0.53 | 0.30% | 180.00 | 182.56 | 179.4887 | 154,496 |
| 06 Mar 2024 | 179.25 | 3.54 | 2.01% | 176.84 | 180.07 | 175.61 | 107,280 |
| 05 Mar 2024 | 175.71 | -1.28 | -0.72% | 176.27 | 178.16 | 173.83 | 143,020 |
| 04 Mar 2024 | 176.99 | 1.64 | 0.94% | 175.01 | 179.08 | 175.01 | 117,603 |
| 01 Mar 2024 | 175.35 | 2.35 | 1.36% | 173.00 | 176.705 | 173.00 | 117,815 |
| 29 Feb 2024 | 173.00 | 4.58 | 2.72% | 170.79 | 173.54 | 170.42 | 81,591 |
| 28 Feb 2024 | 168.42 | 1.00 | 0.60% | 165.94 | 169.73 | 165.94 | 50,019 |
| 27 Feb 2024 | 167.42 | 1.21 | 0.73% | 167.04 | 168.25 | 165.615 | 64,758 |
| 26 Feb 2024 | 166.21 | -1.14 | -0.68% | 166.36 | 167.69 | 164.87 | 78,965 |
| 23 Feb 2024 | 167.35 | 6.67 | 4.15% | 161.01 | 167.83 | 160.13 | 73,535 |
| 22 Feb 2024 | 160.68 | -0.53 | -0.33% | 161.60 | 161.94 | 159.48 | 54,843 |
| 21 Feb 2024 | 161.21 | 0.59 | 0.37% | 160.92 | 162.12 | 158.9818 | 45,868 |
| 20 Feb 2024 | 160.62 | -2.50 | -1.53% | 160.95 | 163.64 | 159.16 | 71,586 |
