Índices

^NZ50

13.973,62

-24,88 -0,18%

S&P/NZX 50 INDEX GROSS

Historial de precios · 715 registros

Fecha	Apertura	Máximo	Mínimo	Cierre	Volumen
07/11/2025	13.576,81	13.659,56	13.521,70	13.599,21	17.337.200
06/11/2025	13.620,98	13.677,78	13.552,31	13.576,81	38.202.900
05/11/2025	13.620,98	13.635,22	13.603,46	13.625,14	15.363.200
04/11/2025	13.605,96	13.605,96	13.564,07	13.569,47	6.437.300
03/11/2025	13.556,30	13.564,74	13.554,04	13.562,29	3.351.600
31/10/2025	13.459,29	13.573,85	13.439,56	13.548,32	28.265.600
30/10/2025	13.409,21	13.503,17	13.388,07	13.459,29	21.871.300
29/10/2025	13.402,66	13.478,45	13.384,31	13.409,21	20.408.000
28/10/2025	13.402,66	13.417,20	13.402,66	13.413,98	1.329.300
24/10/2025	13.377,10	13.426,07	13.352,60	13.391,59	27.262.700
23/10/2025	13.306,44	13.377,10	13.267,28	13.377,10	33.207.200
22/10/2025	13.377,85	13.377,85	13.287,83	13.306,44	24.357.400
21/10/2025	13.377,85	13.377,85	13.287,83	13.291,81	1.310.800
20/10/2025	13.289,21	13.344,96	13.246,23	13.344,96	25.725.300
17/10/2025	13.389,10	13.389,10	13.274,61	13.289,21	26.700.600
16/10/2025	13.307,40	13.389,10	13.275,33	13.389,10	26.405.500
15/10/2025	13.307,40	13.322,29	13.275,33	13.286,00	849.100
14/10/2025	13.351,92	13.382,37	13.185,84	13.276,99	32.688.000
13/10/2025	13.467,26	13.467,70	13.315,99	13.351,92	15.114.400
10/10/2025	13.570,86	13.570,86	13.452,05	13.467,26	22.682.200
09/10/2025	13.568,48	13.626,77	13.499,89	13.570,86	33.162.600
08/10/2025	13.531,29	13.626,67	13.500,14	13.568,48	51.959.600
07/10/2025	13.489,24	13.577,18	13.438,48	13.531,29	29.101.500
06/10/2025	13.489,24	13.505,02	13.438,48	13.500,15	2.632.400
03/10/2025	13.451,76	13.514,09	13.407,49	13.514,09	26.314.100
02/10/2025	13.433,99	13.466,99	13.391,59	13.451,76	29.535.500
01/10/2025	13.292,36	13.433,99	13.271,60	13.433,99	34.437.400
30/09/2025	13.132,56	13.292,36	13.120,13	13.292,36	51.325.700
29/09/2025	13.111,73	13.244,89	13.107,89	13.132,56	25.731.700
26/09/2025	13.153,79	13.171,22	13.058,28	13.111,73	22.331.400
25/09/2025	13.181,31	13.209,00	13.053,79	13.153,79	26.462.900
24/09/2025	13.136,54	13.181,31	13.103,77	13.181,31	21.401.300
23/09/2025	13.141,54	13.163,88	13.095,46	13.136,54	31.266.900
22/09/2025	13.231,66	13.245,92	13.126,19	13.141,54	18.616.200
19/09/2025	13.120,03	13.276,77	13.094,46	13.231,66	119.747.200
18/09/2025	13.228,38	13.240,87	13.104,90	13.120,03	28.517.800
17/09/2025	13.234,89	13.247,51	13.152,78	13.228,38	26.681.300
16/09/2025	13.208,31	13.257,35	13.175,73	13.234,89	28.364.400
15/09/2025	13.227,90	13.242,65	13.114,40	13.208,31	19.603.200
12/09/2025	13.229,15	13.299,82	13.202,34	13.227,90	25.195.500
11/09/2025	13.276,24	13.287,37	13.186,73	13.229,15	24.599.200
10/09/2025	13.253,73	13.314,02	13.215,26	13.276,24	26.054.500
09/09/2025	13.281,14	13.312,55	13.205,86	13.253,73	31.850.400
08/09/2025	13.223,53	13.281,14	13.162,55	13.281,14	18.646.300
05/09/2025	13.133,20	13.223,53	13.133,20	13.223,53	25.026.600
04/09/2025	13.074,81	13.138,16	13.018,63	13.133,20	76.657.400
03/09/2025	13.133,16	13.158,78	13.046,11	13.074,81	27.087.700
02/09/2025	13.133,16	13.143,82	13.102,31	13.110,82	2.045.800
01/09/2025	12.930,73	13.070,45	12.925,68	13.070,45	29.721.600
29/08/2025	12.903,08	12.963,81	12.903,08	12.930,73	27.021.500

Cotización

Último cierre: 13.973,62
Variación diaria: -24,88 -0,18%
Apertura: 13.998,50
Volumen del día: 0
Vol. promedio 30 días: 15.461.895
Vol. promedio 3 meses: 23.938.783

Datos al 09/11/2026

Rangos de precio

Rango del día

Último 13.973,62

Mín. 13.899,46Máx. 14.000,56

Rango 52 semanas

Último 13.973,62

Mín. 12.689,78Máx. 14.090,97

Distancia al máximo: -0,83%
Sobre el mínimo: 10,12%

Rendimiento

1 semana: +2,32%
1 mes: +1,63%
3 meses: +0,61%
6 meses: +5,78%
En el año: +3,14%
12 meses: +2,75%

Ficha