Índices

^NZ50

13.998,50

+84,80 +0,61%

S&P/NZX 50 INDEX GROSS

Historial de precios · 714 registros

Fecha	Apertura	Máximo	Mínimo	Cierre	Volumen
06/11/2024	12.649,17	12.667,18	12.620,36	12.630,41	2.678.200
05/11/2024	12.658,30	12.658,30	12.565,04	12.606,34	2.843.900
04/11/2024	12.590,60	12.590,60	12.551,75	12.557,49	1.752.100
01/11/2024	12.638,90	12.638,90	12.551,67	12.559,28	17.987.000
31/10/2024	12.694,84	12.715,93	12.636,87	12.638,90	43.100.700
30/10/2024	12.783,36	12.786,33	12.681,80	12.694,84	22.662.000
29/10/2024	12.771,61	12.826,48	12.720,21	12.783,36	28.741.300
25/10/2024	12.814,07	12.838,16	12.742,64	12.771,61	20.797.200
24/10/2024	12.787,60	12.873,86	12.708,34	12.814,07	49.713.700
23/10/2024	12.813,15	12.813,15	12.729,50	12.787,60	27.452.500
22/10/2024	12.923,22	12.923,22	12.800,60	12.813,15	36.923.400
21/10/2024	12.823,89	12.923,22	12.721,72	12.923,22	54.008.700
18/10/2024	12.768,54	12.823,89	12.708,44	12.823,89	37.490.000
17/10/2024	12.768,54	12.768,54	12.710,32	12.712,82	692.700
16/10/2024	12.840,77	12.840,77	12.641,32	12.641,32	38.996.600
15/10/2024	12.766,75	12.840,77	12.714,33	12.840,77	25.779.000
14/10/2024	12.845,64	12.845,64	12.749,96	12.766,75	25.073.000
11/10/2024	12.754,58	12.845,64	12.690,78	12.845,64	23.828.500
10/10/2024	12.776,13	12.833,94	12.741,37	12.754,58	88.100.400
09/10/2024	12.555,99	12.776,13	12.541,85	12.776,13	25.877.100
08/10/2024	12.596,87	12.607,03	12.521,81	12.555,99	28.207.400
07/10/2024	12.619,94	12.629,07	12.523,53	12.596,87	20.928.500
04/10/2024	12.572,66	12.619,94	12.505,55	12.619,94	22.876.000
03/10/2024	12.451,69	12.572,66	12.447,41	12.572,66	23.608.700
02/10/2024	12.466,69	12.496,94	12.388,67	12.451,69	32.143.000
01/10/2024	12.423,82	12.509,02	12.395,12	12.466,69	38.706.400
30/09/2024	12.457,41	12.517,51	12.409,75	12.423,82	58.940.800
27/09/2024	12.491,58	12.561,03	12.457,41	12.457,41	41.941.400
26/09/2024	12.224,53	12.491,58	12.224,14	12.491,58	38.206.100
25/09/2024	12.303,99	12.356,31	12.224,53	12.224,53	44.817.200
24/09/2024	12.404,17	12.424,80	12.303,99	12.303,99	55.212.500
23/09/2024	12.478,50	12.478,50	12.397,45	12.404,17	35.320.400
20/09/2024	12.665,00	12.665,00	12.478,50	12.478,50	240.567.900
19/09/2024	12.586,98	12.665,00	12.586,98	12.665,00	32.229.600
18/09/2024	12.671,95	12.681,62	12.586,98	12.586,98	30.263.900
17/09/2024	12.704,39	12.709,70	12.607,81	12.671,95	29.715.100
16/09/2024	12.832,55	12.845,08	12.687,22	12.704,39	23.916.700
13/09/2024	12.820,28	12.832,55	12.693,98	12.832,55	31.044.900
12/09/2024	12.632,35	12.820,28	12.594,08	12.820,28	26.845.800
11/09/2024	12.632,82	12.668,35	12.606,15	12.632,35	21.960.500
10/09/2024	12.621,62	12.687,53	12.559,06	12.632,82	34.143.700
09/09/2024	12.615,51	12.621,62	12.478,21	12.621,62	18.976.300
06/09/2024	12.678,66	12.681,35	12.595,56	12.615,51	21.397.100
05/09/2024	12.553,35	12.678,66	12.549,42	12.678,66	32.916.100
04/09/2024	12.534,51	12.557,11	12.395,52	12.553,35	26.327.900
03/09/2024	12.555,52	12.596,70	12.500,57	12.534,51	29.831.300
02/09/2024	12.447,68	12.555,52	12.393,63	12.555,52	30.981.800
30/08/2024	12.353,61	12.447,68	12.353,61	12.447,68	64.298.600
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

Cotización

Último cierre: 13.998,50
Variación diaria: +84,80 +0,61%
Apertura: 14.090,97
Volumen del día: 0
Vol. promedio 30 días: 16.238.333
Vol. promedio 3 meses: 24.109.216

Datos al 06/11/2026

Rangos de precio

Rango del día

Último 13.998,50

Mín. 13.868,79Máx. 14.090,97

Rango 52 semanas

Último 13.998,50

Mín. 12.689,78Máx. 14.090,97

Distancia al máximo: -0,66%
Sobre el mínimo: 10,31%

Rendimiento

1 semana: +1,46%
1 mes: +2,30%
3 meses: +1,26%
6 meses: +6,25%
En el año: +3,32%
12 meses: +3,11%

Ficha