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
02/04/2025	12.312,60	12.392,45	12.280,86	12.320,19	15.890.100
01/04/2025	12.270,00	12.312,60	12.166,47	12.312,60	93.320.700
31/03/2025	12.270,00	12.270,00	12.239,77	12.245,50	68.833.000
28/03/2025	12.305,79	12.382,41	12.273,63	12.287,46	20.393.000
27/03/2025	12.305,79	12.321,61	12.273,63	12.312,69	1.177.800
26/03/2025	12.184,51	12.381,05	12.184,51	12.334,18	39.521.800
25/03/2025	12.128,21	12.221,76	12.128,21	12.184,51	29.444.900
24/03/2025	12.113,54	12.172,63	12.084,37	12.128,21	18.749.600
21/03/2025	12.054,72	12.190,25	12.054,72	12.113,54	169.387.800
20/03/2025	12.045,93	12.133,54	12.038,77	12.054,72	87.056.600
19/03/2025	12.076,85	12.166,06	12.016,38	12.045,93	34.823.400
18/03/2025	12.166,14	12.215,25	12.076,85	12.076,85	31.213.500
17/03/2025	12.266,25	12.314,95	12.166,14	12.166,14	36.233.800
14/03/2025	12.209,05	12.266,25	12.136,73	12.266,25	30.858.700
13/03/2025	12.249,55	12.297,80	12.197,48	12.209,05	46.219.600
12/03/2025	12.410,97	12.417,09	12.249,55	12.249,55	31.351.600
11/03/2025	12.515,97	12.517,35	12.339,91	12.410,97	31.750.100
10/03/2025	12.399,78	12.515,97	12.386,82	12.515,97	25.750.500
07/03/2025	12.428,84	12.476,19	12.353,74	12.399,78	22.777.300
06/03/2025	12.428,84	12.449,34	12.379,00	12.387,22	1.495.500
05/03/2025	12.412,07	12.444,72	12.385,10	12.385,35	2.678.000
04/03/2025	12.469,71	12.477,19	12.384,77	12.435,20	1.821.500
03/03/2025	12.550,05	12.550,05	12.386,58	12.386,58	2.570.000
28/02/2025	12.540,87	12.601,42	12.507,57	12.601,42	211.066.500
27/02/2025	12.540,87	12.585,78	12.540,87	12.553,00	1.847.200
26/02/2025	12.452,46	12.484,65	12.417,17	12.484,65	4.877.900
25/02/2025	12.307,27	12.450,50	12.307,27	12.450,50	19.242.200
24/02/2025	12.531,72	12.532,20	12.453,24	12.484,74	2.615.300
21/02/2025	12.880,36	12.880,36	12.752,58	12.752,58	43.209.700
20/02/2025	12.880,36	12.880,36	12.775,67	12.780,88	5.309.300
19/02/2025	13.033,36	13.033,36	12.969,80	12.999,40	4.274.900
18/02/2025	13.051,12	13.107,17	13.051,12	13.074,38	2.627.900
17/02/2025	13.068,93	13.099,16	13.053,98	13.077,21	2.725.800
14/02/2025	12.905,98	12.989,18	12.894,56	12.989,18	26.547.000
13/02/2025	12.905,98	12.921,45	12.894,56	12.917,34	2.201.400
12/02/2025	12.913,95	12.913,95	12.879,24	12.893,68	3.090.900
11/02/2025	12.917,45	12.919,98	12.882,68	12.903,25	2.231.100
10/02/2025	12.876,35	12.888,76	12.863,93	12.876,37	2.288.900
07/02/2025	12.844,59	12.902,19	12.806,78	12.902,19	24.287.300
05/02/2025	12.905,04	12.905,04	12.817,87	12.844,59	22.899.400
04/02/2025	12.905,04	12.905,04	12.841,60	12.847,87	1.676.500
03/02/2025	12.810,32	12.850,14	12.810,32	12.826,06	3.398.700
31/01/2025	12.928,38	12.995,01	12.906,03	12.995,01	23.546.600
30/01/2025	12.928,38	12.941,79	12.906,03	12.918,57	1.860.600
29/01/2025	13.003,04	13.003,04	12.969,83	12.974,42	1.775.700
28/01/2025	12.957,15	12.976,77	12.951,90	12.966,31	1.197.600
27/01/2025	12.999,72	12.999,72	12.875,96	12.922,32	3.096.600
24/01/2025	13.060,08	13.072,69	13.004,03	13.024,70	14.599.600
23/01/2025	13.060,08	13.060,08	13.016,88	13.038,76	1.424.300
22/01/2025	13.037,14	13.065,42	12.997,44	13.050,40	2.777.000

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