^NZ50
14.167,41
+181,27 +1,30%
Compartir
Compartir gráfico
Historial de precios · 716 registros
| Fecha | Apertura | Máximo | Mínimo | Cierre | Volumen |
|---|---|---|---|---|---|
| 29/08/2024 | 12.470,60 | 12.480,39 | 12.327,42 | 12.353,61 | 30.847.200 |
| 28/08/2024 | 12.451,11 | 12.475,07 | 12.394,43 | 12.470,60 | 35.344.500 |
| 27/08/2024 | 12.589,83 | 12.610,57 | 12.451,11 | 12.451,11 | 28.692.900 |
| 26/08/2024 | 12.529,99 | 12.596,15 | 12.486,62 | 12.589,83 | 19.469.500 |
| 23/08/2024 | 12.469,35 | 12.594,38 | 12.450,14 | 12.529,99 | 22.573.300 |
| 22/08/2024 | 12.502,97 | 12.522,38 | 12.451,06 | 12.469,35 | 22.813.000 |
| 21/08/2024 | 12.558,08 | 12.558,08 | 12.473,82 | 12.502,97 | 16.973.900 |
| 20/08/2024 | 12.662,11 | 12.662,11 | 12.531,88 | 12.558,08 | 24.495.200 |
| 19/08/2024 | 12.727,75 | 12.727,75 | 12.546,51 | 12.662,11 | 21.287.100 |
| 16/08/2024 | 12.710,57 | 12.782,92 | 12.653,22 | 12.727,75 | 28.523.200 |
| 15/08/2024 | 12.572,53 | 12.710,57 | 12.541,71 | 12.710,57 | 32.114.500 |
| 14/08/2024 | 12.319,06 | 12.572,53 | 12.319,06 | 12.572,53 | 31.642.100 |
| 13/08/2024 | 12.281,25 | 12.325,32 | 12.253,89 | 12.319,06 | 23.310.400 |
| 12/08/2024 | 12.243,46 | 12.326,55 | 12.214,24 | 12.281,25 | 17.551.400 |
| 09/08/2024 | 12.257,28 | 12.348,25 | 12.243,46 | 12.243,46 | 20.521.600 |
| 08/08/2024 | 12.326,17 | 12.326,17 | 12.208,93 | 12.257,28 | 27.459.400 |
| 07/08/2024 | 12.326,17 | 12.326,17 | 12.273,87 | 12.278,21 | 681.000 |
| 06/08/2024 | 12.264,49 | 12.264,49 | 12.126,42 | 12.245,76 | 37.643.100 |
| 05/08/2024 | 12.453,04 | 12.453,04 | 12.207,13 | 12.264,49 | 36.040.100 |
| 02/08/2024 | 12.487,94 | 12.487,94 | 12.326,90 | 12.453,04 | 29.101.700 |
| 01/08/2024 | 12.405,27 | 12.514,06 | 12.405,27 | 12.487,94 | 19.747.400 |
| 31/07/2024 | 12.391,05 | 12.441,50 | 12.350,21 | 12.405,27 | 34.532.700 |
| 30/07/2024 | 12.313,62 | 12.435,96 | 12.313,62 | 12.391,05 | 35.416.500 |
| 29/07/2024 | 12.349,47 | 12.353,64 | 12.308,34 | 12.313,62 | 33.598.100 |
| 26/07/2024 | 12.396,27 | 12.422,63 | 12.349,47 | 12.349,47 | 26.593.100 |
| 25/07/2024 | 12.530,99 | 12.530,99 | 12.396,27 | 12.396,27 | 51.795.500 |
| 24/07/2024 | 12.425,58 | 12.530,99 | 12.383,31 | 12.530,99 | 59.619.700 |
| 23/07/2024 | 12.309,91 | 12.440,22 | 12.309,91 | 12.425,58 | 106.480.900 |
| 22/07/2024 | 12.325,60 | 12.390,08 | 12.309,91 | 12.309,91 | 46.336.700 |
| 19/07/2024 | 12.329,44 | 12.329,44 | 12.224,36 | 12.325,60 | 32.570.200 |
| 18/07/2024 | 12.292,03 | 12.329,44 | 12.246,75 | 12.329,44 | 19.134.100 |
| 17/07/2024 | 12.292,03 | 12.292,03 | 12.247,40 | 12.256,36 | 1.371.500 |
| 16/07/2024 | 12.123,14 | 12.184,49 | 12.085,65 | 12.184,49 | 19.565.500 |
| 15/07/2024 | 12.134,97 | 12.163,12 | 12.043,18 | 12.123,14 | 24.808.300 |
| 12/07/2024 | 12.058,29 | 12.146,38 | 11.995,95 | 12.134,97 | 26.532.300 |
| 11/07/2024 | 11.943,33 | 12.058,29 | 11.917,91 | 12.058,29 | 31.160.500 |
| 10/07/2024 | 11.848,13 | 11.943,33 | 11.789,28 | 11.943,33 | 22.389.100 |
| 09/07/2024 | 11.745,53 | 11.848,13 | 11.720,15 | 11.848,13 | 27.457.100 |
| 08/07/2024 | 11.794,81 | 11.794,81 | 11.692,19 | 11.745,53 | 17.007.500 |
| 05/07/2024 | 11.746,66 | 11.794,81 | 11.712,52 | 11.794,81 | 17.919.900 |
| 04/07/2024 | 11.746,66 | 11.751,16 | 11.728,71 | 11.735,63 | 338.500 |
| 03/07/2024 | 11.776,73 | 11.815,16 | 11.745,46 | 11.790,92 | 17.076.400 |
| 02/07/2024 | 11.789,39 | 11.809,73 | 11.748,63 | 11.776,73 | 24.952.900 |
| 01/07/2024 | 11.717,43 | 11.817,00 | 11.717,43 | 11.789,39 | 29.083.000 |
| 27/06/2024 | 11.835,02 | 11.835,02 | 11.717,43 | 11.717,43 | 46.207.900 |
| 26/06/2024 | 11.716,44 | 11.835,02 | 11.673,00 | 11.835,02 | 24.345.500 |
| 25/06/2024 | 11.627,86 | 11.716,44 | 11.566,75 | 11.716,44 | 21.435.400 |
| 24/06/2024 | 11.682,39 | 11.698,97 | 11.609,67 | 11.627,86 | 23.691.500 |
| 21/06/2024 | 11.771,81 | 11.778,81 | 11.682,39 | 11.682,39 | 91.687.600 |
| 20/06/2024 | 11.671,19 | 11.771,81 | 11.654,11 | 11.771,81 | 27.699.300 |
Cotización
- Último cierre
- 14.167,41
- Variación diaria
- +181,27 +1,30%
- Apertura
- 13.973,62
- Volumen del día
- 0
- Vol. promedio 30 días
- 14.794.271
- Vol. promedio 3 meses
- 23.524.113
Datos al 10/11/2026
Rangos de precio
Rango del día
Último 14.167,41
Mín. 13.965,74Máx. 14.167,41
Rango 52 semanas
Último 14.167,41
Mín. 12.689,78Máx. 14.167,41
- Distancia al máximo
- 0,00%
- Sobre el mínimo
- 11,64%
Rendimiento
- 1 semana
- +3,22%
- 1 mes
- +3,04%
- 3 meses
- +2,21%
- 6 meses
- +8,31%
- En el año
- +4,57%
- 12 meses
- +4,41%
Ficha
- Emisor
- S&P/NZX 50 INDEX GROSS
- Tipo
- Índice
- Denominación
- NZD
- Descripción
- —
- Último dato
- 10/11/2026