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
17/06/2025	12.690,13	12.732,43	12.635,98	12.639,35	26.934.800
16/06/2025	12.552,87	12.690,13	12.517,35	12.690,13	44.748.000
13/06/2025	12.649,10	12.671,11	12.505,63	12.552,87	20.865.400
12/06/2025	12.605,93	12.649,10	12.551,81	12.649,10	28.256.800
11/06/2025	12.564,42	12.654,53	12.564,42	12.605,93	27.822.800
10/06/2025	12.539,26	12.610,61	12.513,39	12.564,42	25.487.300
09/06/2025	12.563,48	12.593,16	12.516,27	12.539,26	13.516.500
06/06/2025	12.577,15	12.630,23	12.542,88	12.563,48	24.848.700
05/06/2025	12.494,71	12.579,13	12.484,91	12.577,15	30.725.200
04/06/2025	12.327,23	12.494,71	12.327,23	12.494,71	35.038.500
03/06/2025	12.418,89	12.485,42	12.327,23	12.327,23	31.014.400
30/05/2025	12.281,31	12.418,89	12.281,31	12.418,89	67.656.100
29/05/2025	12.362,26	12.370,49	12.253,49	12.281,31	60.398.500
28/05/2025	12.582,33	12.606,98	12.339,98	12.362,26	35.112.200
27/05/2025	12.547,22	12.596,50	12.506,78	12.582,33	28.248.000
26/05/2025	12.596,50	12.606,16	12.514,90	12.547,22	23.094.500
23/05/2025	12.662,25	12.666,61	12.588,71	12.596,50	35.763.200
22/05/2025	12.703,10	12.717,91	12.622,07	12.662,25	22.889.900
21/05/2025	12.644,23	12.745,08	12.644,23	12.703,10	28.668.700
20/05/2025	12.629,07	12.720,03	12.604,40	12.644,23	24.652.900
19/05/2025	12.786,79	12.786,79	12.629,07	12.629,07	22.260.100
16/05/2025	12.880,82	12.880,82	12.764,18	12.786,79	19.897.500
15/05/2025	12.779,26	12.880,82	12.747,87	12.880,82	21.144.900
14/05/2025	12.786,74	12.826,60	12.766,33	12.779,26	28.855.900
13/05/2025	12.676,75	12.811,97	12.676,75	12.786,74	40.864.600
12/05/2025	12.605,07	12.715,82	12.605,07	12.676,75	25.302.100
09/05/2025	12.467,03	12.655,04	12.467,03	12.605,07	35.124.200
08/05/2025	12.496,89	12.590,89	12.466,97	12.467,03	32.085.900
07/05/2025	12.421,09	12.497,36	12.410,28	12.496,89	37.245.100
06/05/2025	12.421,25	12.449,13	12.372,71	12.421,09	27.035.100
05/05/2025	12.327,89	12.421,25	12.327,89	12.421,25	21.763.600
02/05/2025	12.148,60	12.327,89	12.148,60	12.327,89	23.022.100
01/05/2025	12.148,60	12.191,15	12.148,60	12.191,15	1.041.300
30/04/2025	12.025,45	12.071,54	11.901,83	11.903,31	89.316.400
29/04/2025	12.098,89	12.120,83	12.025,45	12.025,45	49.520.900
28/04/2025	12.017,84	12.159,35	12.006,18	12.098,89	41.510.900
24/04/2025	11.956,47	12.059,12	11.956,47	12.017,84	25.386.200
23/04/2025	11.836,69	12.031,03	11.836,69	11.956,47	69.336.200
22/04/2025	12.118,99	12.118,99	11.836,69	11.836,69	24.125.500
17/04/2025	12.067,92	12.153,22	12.031,27	12.118,99	27.813.100
16/04/2025	12.011,34	12.110,34	12.011,34	12.067,92	35.246.300
15/04/2025	12.107,54	12.115,25	12.011,34	12.011,34	18.272.500
14/04/2025	12.019,13	12.175,71	12.018,84	12.107,54	18.705.300
11/04/2025	12.201,43	12.201,43	12.000,86	12.019,13	18.794.800
10/04/2025	11.806,55	12.325,58	11.806,55	12.201,43	24.745.600
09/04/2025	11.891,44	11.893,08	11.781,29	11.806,55	29.886.900
08/04/2025	11.775,88	11.941,39	11.738,12	11.891,44	21.794.800
07/04/2025	12.225,28	12.225,28	11.767,67	11.775,88	29.936.900
04/04/2025	12.338,57	12.338,57	12.153,11	12.225,28	21.111.800
03/04/2025	12.320,19	12.338,57	12.115,86	12.338,57	21.929.300

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