S P/ASX 200 (AXJO.INDX) — Historial de precios
A 2026-09-09 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-09 | 8920.80 | 8951.00 | 8888.80 | 8918.60 | -0.02% | 452,011,547 |
| 2026-09-08 | 9010.90 | 9010.90 | 8914.50 | 8920.80 | -1.00% | 602,506,694 |
| 2026-09-07 | 9005.90 | 9044.50 | 8999.40 | 9010.90 | +0.06% | 560,290,668 |
| 2026-09-04 | 9020.10 | 9070.20 | 8997.50 | 9005.90 | -0.16% | 831,636,675 |
| 2026-09-03 | 8978.40 | 9027.90 | 8970.30 | 9020.10 | +0.46% | 785,354,972 |
| 2026-09-02 | 9066.70 | 9066.70 | 8935.10 | 8978.40 | -0.97% | 886,427,497 |
| 2026-09-01 | 9076.00 | 9076.00 | 9023.80 | 9066.70 | -0.10% | 801,143,810 |
| 2026-08-31 | 9092.30 | 9122.70 | 9055.80 | 9076.00 | -0.18% | 1,571,376,349 |
| 2026-08-28 | 9038.20 | 9092.30 | 9038.20 | 9092.30 | +0.60% | 698,759,658 |
| 2026-08-27 | 9127.80 | 9127.80 | 9028.30 | 9038.20 | -0.98% | 927,681,485 |
| 2026-08-26 | 9164.60 | 9220.60 | 9127.80 | 9127.80 | -0.40% | 856,982,037 |
| 2026-08-25 | 9103.10 | 9179.90 | 9103.10 | 9164.60 | +0.68% | 846,167,689 |
| 2026-08-24 | 9058.90 | 9131.30 | 9058.90 | 9103.10 | +0.49% | 845,478,652 |
| 2026-08-21 | 9083.80 | 9083.80 | 9045.00 | 9058.90 | -0.27% | 865,645,010 |
| 2026-08-20 | 9053.80 | 9111.20 | 9053.80 | 9083.80 | +0.33% | 974,139,505 |
| 2026-08-19 | 9070.00 | 9070.00 | 9019.50 | 9053.80 | -0.18% | 868,512,502 |
| 2026-08-18 | 9073.20 | 9106.60 | 9054.50 | 9070.00 | -0.04% | 815,111,988 |
| 2026-08-17 | 9115.20 | 9115.20 | 9065.10 | 9073.20 | -0.46% | 739,715,057 |
| 2026-08-14 | 9188.50 | 9188.50 | 9090.50 | 9115.20 | -0.80% | 670,423,235 |
| 2026-08-13 | 9209.40 | 9209.40 | 9141.30 | 9188.50 | -0.23% | 736,605,149 |
| 2026-08-12 | 9250.60 | 9250.60 | 9185.50 | 9209.40 | -0.45% | 624,418,157 |
| 2026-08-11 | 9232.60 | 9282.90 | 9232.60 | 9250.60 | +0.19% | 686,219,331 |
| 2026-08-10 | 9263.60 | 9267.30 | 9204.50 | 9232.60 | -0.33% | 618,217,373 |
| 2026-08-07 | 9271.60 | 9274.70 | 9216.70 | 9263.60 | -0.09% | 645,137,325 |
| 2026-08-06 | 9227.80 | 9296.70 | 9227.80 | 9271.60 | +0.47% | 730,504,896 |
| 2026-08-05 | 9145.80 | 9230.00 | 9138.00 | 9227.80 | +0.90% | 708,038,793 |
| 2026-08-04 | 9019.30 | 9145.80 | 9019.30 | 9145.80 | +1.40% | 705,366,440 |
| 2026-08-03 | 8976.80 | 9019.30 | 8940.40 | 9019.30 | +0.47% | 510,169,406 |
| 2026-07-31 | 8967.70 | 9059.80 | 8967.70 | 8976.80 | +0.10% | 802,103,424 |
| 2026-07-30 | 9038.60 | 9038.60 | 8951.30 | 8967.70 | -0.78% | 693,815,355 |
| 2026-07-29 | 8947.80 | 9086.10 | 8947.80 | 9038.60 | +1.01% | 781,943,977 |
| 2026-07-28 | 8894.00 | 8947.80 | 8856.60 | 8947.80 | +0.60% | 657,961,122 |
| 2026-07-27 | 8772.30 | 8894.00 | 8772.30 | 8894.00 | +1.39% | 552,357,871 |
| 2026-07-24 | 8839.00 | 8839.00 | 8740.50 | 8772.30 | -0.75% | 684,814,135 |
| 2026-07-23 | 8823.00 | 8926.30 | 8823.00 | 8839.00 | +0.18% | 705,126,961 |
| 2026-07-22 | 8793.30 | 8841.60 | 8793.30 | 8823.00 | +0.34% | 648,789,504 |
| 2026-07-21 | 8791.30 | 8803.30 | 8733.00 | 8793.30 | +0.02% | 669,474,115 |
| 2026-07-20 | 8796.70 | 8836.20 | 8791.30 | 8791.30 | -0.06% | 573,037,109 |
| 2026-07-17 | 8840.70 | 8840.70 | 8758.10 | 8796.70 | -0.50% | 674,955,743 |
| 2026-07-16 | 8841.10 | 8856.20 | 8808.10 | 8840.70 | -0.00% | 611,174,517 |
| 2026-07-15 | 8808.50 | 8872.60 | 8808.50 | 8841.10 | +0.37% | 586,767,002 |
| 2026-07-14 | 8808.50 | 8808.50 | 8758.60 | 8808.50 | +0.00% | 576,720,878 |
| 2026-07-13 | 8806.00 | 8823.20 | 8769.80 | 8808.50 | +0.03% | 588,646,939 |
| 2026-07-10 | 8762.50 | 8821.60 | 8748.60 | 8806.00 | +0.50% | 572,930,513 |
| 2026-07-09 | 8785.10 | 8785.10 | 8700.50 | 8762.50 | -0.26% | 689,024,435 |
| 2026-07-08 | 8803.90 | 8803.90 | 8676.70 | 8785.10 | -0.21% | 929,399,507 |
| 2026-07-07 | 8831.00 | 8843.30 | 8786.90 | 8803.90 | -0.31% | 702,626,515 |
| 2026-07-06 | 8844.40 | 8856.80 | 8817.50 | 8831.00 | -0.15% | 553,008,459 |
| 2026-07-03 | 8724.50 | 8853.80 | 8724.50 | 8844.40 | +1.37% | 605,974,363 |
| 2026-07-02 | 8722.90 | 8729.40 | 8656.20 | 8724.50 | +0.02% | 840,513,138 |
| 2026-07-01 | 8778.70 | 8795.80 | 8711.40 | 8722.90 | -0.64% | 806,035,502 |
| 2026-06-30 | 8823.40 | 8836.40 | 8778.70 | 8778.70 | -0.51% | 905,697,826 |
| 2026-06-29 | 8764.20 | 8823.40 | 8764.20 | 8823.40 | +0.68% | 718,581,392 |
| 2026-06-26 | 8748.70 | 8774.50 | 8708.10 | 8764.20 | +0.18% | 813,272,844 |
| 2026-06-25 | 8808.40 | 8808.40 | 8748.70 | 8748.70 | -0.68% | 909,582,866 |
| 2026-06-24 | 8787.00 | 8823.20 | 8784.40 | 8808.40 | +0.24% | 911,039,876 |
| 2026-06-23 | 8816.10 | 8849.90 | 8777.80 | 8787.00 | -0.33% | 788,941,985 |
| 2026-06-22 | 8828.70 | 8851.80 | 8793.80 | 8816.10 | -0.14% | 0 |
| 2026-06-19 | 8911.10 | 8911.10 | 8802.60 | 8828.70 | -0.92% | 1,937,030,630 |
| 2026-06-18 | 8966.30 | 8983.80 | 8911.10 | 8911.10 | -0.62% | 803,847,408 |
| 2026-06-17 | 8917.70 | 8976.80 | 8888.10 | 8966.30 | +0.54% | 694,547,301 |
| 2026-06-16 | 8914.00 | 8917.70 | 8834.00 | 8917.70 | +0.04% | 724,493,268 |
| 2026-06-15 | 8804.00 | 8937.50 | 8804.00 | 8914.00 | +1.25% | 938,492,488 |
| 2026-06-12 | 8633.20 | 8809.30 | 8633.20 | 8804.00 | +1.98% | 696,139,002 |
| 2026-06-11 | 8653.30 | 8670.20 | 8555.30 | 8633.20 | -0.23% | 859,253,457 |
| 2026-06-10 | 8604.20 | 8670.20 | 8585.50 | 8653.30 | +0.57% | 814,386,304 |
| 2026-06-09 | 8625.10 | 8625.10 | 8490.90 | 8604.20 | -0.24% | 880,916,165 |
| 2026-06-05 | 8686.10 | 8705.10 | 8613.60 | 8625.10 | -0.70% | 616,366,486 |
| 2026-06-04 | 8785.70 | 8785.70 | 8652.20 | 8686.10 | -1.13% | 675,403,298 |
| 2026-06-03 | 8724.40 | 8810.50 | 8724.40 | 8785.70 | +0.70% | 720,419,544 |
| 2026-06-02 | 8729.40 | 8729.40 | 8625.80 | 8724.40 | -0.06% | 803,979,590 |
| 2026-06-01 | 8731.70 | 8736.50 | 8697.30 | 8729.40 | -0.03% | 0 |
| 2026-05-29 | 8592.90 | 8731.70 | 8592.90 | 8731.70 | +1.62% | 1,882,260,771 |
| 2026-05-28 | 8717.70 | 8717.70 | 8561.80 | 8592.90 | -1.43% | 691,865,900 |
| 2026-05-27 | 8657.80 | 8717.70 | 8625.80 | 8717.70 | +0.69% | 628,602,350 |
| 2026-05-26 | 8692.00 | 8692.00 | 8628.90 | 8657.80 | -0.39% | 625,342,218 |
| 2026-05-25 | 8657.00 | 8713.00 | 8644.70 | 8692.00 | +0.40% | 554,581,858 |
| 2026-05-22 | 8621.70 | 8674.50 | 8621.70 | 8657.00 | +0.41% | 686,635,983 |
| 2026-05-21 | 8496.60 | 8649.70 | 8496.60 | 8621.70 | +1.47% | 668,637,115 |
| 2026-05-20 | 8604.70 | 8604.70 | 8485.20 | 8496.60 | -1.26% | 738,822,601 |
| 2026-05-19 | 8505.30 | 8607.70 | 8505.30 | 8604.70 | +1.17% | 746,192,288 |
| 2026-05-18 | 8630.80 | 8630.80 | 8500.20 | 8505.30 | -1.45% | 664,556,643 |
| 2026-05-15 | 8640.70 | 8691.90 | 8610.30 | 8630.80 | -0.11% | 626,846,996 |
| 2026-05-14 | 8630.40 | 8644.50 | 8602.90 | 8640.70 | +0.12% | 608,802,181 |
| 2026-05-13 | 8670.70 | 8670.70 | 8590.70 | 8630.40 | -0.46% | 639,215,128 |
| 2026-05-12 | 8701.80 | 8713.40 | 8619.10 | 8670.70 | -0.36% | 724,284,415 |
| 2026-05-11 | 8744.40 | 8744.40 | 8643.50 | 8701.80 | -0.49% | 599,716,603 |
| 2026-05-08 | 8878.10 | 8878.10 | 8717.60 | 8744.40 | -1.51% | 665,251,063 |
| 2026-05-07 | 8793.60 | 8887.90 | 8793.60 | 8878.10 | +0.96% | 991,789,002 |
| 2026-05-06 | 8680.50 | 8794.70 | 8680.50 | 8793.60 | +1.30% | 748,566,040 |
| 2026-05-05 | 8697.10 | 8697.10 | 8621.60 | 8680.50 | -0.19% | 551,212,307 |
| 2026-05-04 | 8729.80 | 8738.10 | 8675.40 | 8697.10 | -0.37% | 467,494,552 |
| 2026-05-01 | 8665.80 | 8764.10 | 8665.80 | 8729.80 | +0.74% | 567,521,428 |
| 2026-04-30 | 8687.00 | 8687.00 | 8632.20 | 8665.80 | -0.24% | 844,834,432 |
| 2026-04-29 | 8710.70 | 8710.70 | 8659.10 | 8687.00 | -0.27% | 661,626,471 |
| 2026-04-28 | 8766.40 | 8766.40 | 8693.40 | 8710.70 | -0.64% | 624,189,702 |
| 2026-04-27 | 8786.50 | 8786.50 | 8729.60 | 8766.40 | -0.23% | 449,194,090 |
| 2026-04-24 | 8793.40 | 8798.60 | 8736.90 | 8786.50 | -0.08% | 612,947,974 |
| 2026-04-23 | 8843.60 | 8843.60 | 8747.80 | 8793.40 | -0.57% | 700,400,224 |
| 2026-04-22 | 8949.40 | 8949.40 | 8838.70 | 8843.60 | -1.18% | 946,573,934 |
| 2026-04-21 | 8953.30 | 8976.10 | 8911.50 | 8949.40 | -0.04% | 793,779,384 |
| 2026-04-20 | 8946.90 | 8955.00 | 8898.40 | 8953.30 | +0.07% | 629,619,972 |
| 2026-04-17 | 8955.00 | 8955.00 | 8902.40 | 8946.90 | -0.09% | 777,056,229 |
| 2026-04-16 | 8978.70 | 9017.20 | 8937.30 | 8955.00 | -0.26% | 728,106,537 |
| 2026-04-15 | 8970.80 | 9015.40 | 8970.80 | 8978.70 | +0.09% | 691,512,809 |
| 2026-04-14 | 8926.00 | 9021.50 | 8926.00 | 8970.80 | +0.50% | 641,837,088 |
| 2026-04-13 | 8960.60 | 8960.60 | 8889.60 | 8926.00 | -0.39% | 660,293,383 |
| 2026-04-10 | 8973.20 | 8973.20 | 8905.20 | 8960.60 | -0.14% | 609,215,491 |
| 2026-04-09 | 8951.80 | 8973.20 | 8904.90 | 8973.20 | +0.24% | 725,455,113 |
| 2026-04-08 | 8728.80 | 8986.10 | 8728.80 | 8951.80 | +2.55% | 0 |
| 2026-04-07 | 8579.50 | 8804.00 | 8579.50 | 8728.80 | +1.74% | 660,823,399 |
| 2026-04-02 | 8671.80 | 8723.30 | 8566.80 | 8579.50 | -1.06% | 884,485,193 |
| 2026-04-01 | 8481.80 | 8671.80 | 8481.80 | 8671.80 | +2.24% | 861,380,158 |
| 2026-03-31 | 8461.00 | 8549.00 | 8410.60 | 8481.80 | +0.25% | 952,978,728 |
| 2026-03-30 | 8516.30 | 8516.30 | 8379.30 | 8461.00 | -0.65% | 768,023,937 |
| 2026-03-27 | 8525.70 | 8525.70 | 8455.70 | 8516.30 | -0.11% | 687,995,805 |
| 2026-03-26 | 8534.30 | 8558.70 | 8503.40 | 8525.70 | -0.10% | 756,704,944 |
| 2026-03-25 | 8379.40 | 8564.20 | 8379.40 | 8534.30 | +1.85% | 924,319,208 |
| 2026-03-24 | 8365.90 | 8504.60 | 8365.90 | 8379.40 | +0.16% | 929,684,536 |
| 2026-03-23 | 8428.40 | 8428.40 | 8262.40 | 8365.90 | -0.74% | 915,894,613 |
| 2026-03-20 | 8497.80 | 8497.80 | 8427.20 | 8428.40 | -0.82% | 2,388,360,652 |
| 2026-03-19 | 8640.60 | 8640.60 | 8485.20 | 8497.80 | -1.65% | 1,032,157,397 |
| 2026-03-18 | 8614.30 | 8654.50 | 8602.00 | 8640.60 | +0.31% | 721,064,448 |
| 2026-03-17 | 8583.40 | 8632.60 | 8576.60 | 8614.30 | +0.36% | 711,629,416 |
| 2026-03-16 | 8617.10 | 8617.50 | 8563.30 | 8583.40 | -0.39% | 743,275,894 |
| 2026-03-13 | 8629.00 | 8664.60 | 8585.70 | 8617.10 | -0.14% | 721,198,312 |
| 2026-03-12 | 8743.50 | 8743.50 | 8596.50 | 8629.00 | -1.31% | 948,467,140 |
| 2026-03-11 | 8692.60 | 8759.50 | 8692.60 | 8743.50 | +0.59% | 832,389,549 |
| 2026-03-10 | 8599.00 | 8750.60 | 8599.00 | 8692.60 | +1.09% | 777,663,681 |
| 2026-03-09 | 8851.00 | 8851.00 | 8457.20 | 8599.00 | -2.85% | 1,033,189,512 |
| 2026-03-06 | 8940.30 | 8940.30 | 8811.60 | 8851.00 | -1.00% | 770,648,678 |
| 2026-03-05 | 8901.20 | 8964.10 | 8901.20 | 8940.30 | +0.44% | 819,614,485 |
| 2026-03-04 | 9077.30 | 9077.30 | 8878.80 | 8901.20 | -1.94% | 857,884,153 |
| 2026-03-03 | 9200.90 | 9200.90 | 9062.60 | 9077.30 | -1.34% | 768,703,803 |
| 2026-03-02 | 9198.60 | 9200.90 | 9119.70 | 9200.90 | +0.03% | 769,223,683 |
| 2026-02-27 | 9175.30 | 9198.60 | 9158.40 | 9198.60 | +0.25% | 1,144,081,309 |
| 2026-02-26 | 9128.30 | 9202.90 | 9128.30 | 9175.30 | +0.51% | 1,113,093,205 |
| 2026-02-25 | 9022.30 | 9130.30 | 9022.30 | 9128.30 | +1.17% | 795,371,965 |
| 2026-02-24 | 9026.00 | 9054.70 | 8987.20 | 9022.30 | -0.04% | 773,419,424 |
| 2026-02-23 | 9081.40 | 9112.90 | 9010.60 | 9026.00 | -0.61% | 684,961,199 |
| 2026-02-20 | 9086.20 | 9086.20 | 9046.90 | 9081.40 | -0.05% | 749,084,655 |
| 2026-02-19 | 9007.00 | 9118.30 | 9007.00 | 9086.20 | +0.88% | 0 |
| 2026-02-18 | 8958.90 | 9009.10 | 8958.90 | 9007.00 | +0.54% | 652,339,663 |
| 2026-02-17 | 8937.10 | 8996.10 | 8937.10 | 8958.90 | +0.24% | 501,623,267 |
| 2026-02-16 | 8917.60 | 8953.00 | 8915.00 | 8937.10 | +0.22% | 595,434,073 |
| 2026-02-13 | 9043.50 | 9043.50 | 8911.40 | 8917.60 | -1.39% | 758,540,343 |
| 2026-02-12 | 9014.80 | 9105.00 | 9014.80 | 9043.50 | +0.32% | 842,869,154 |
| 2026-02-11 | 8867.40 | 9014.80 | 8867.40 | 9014.80 | +1.66% | 571,534,123 |
| 2026-02-10 | 8870.10 | 8925.60 | 8867.40 | 8867.40 | -0.03% | 646,390,901 |
| 2026-02-09 | 8708.80 | 8886.90 | 8708.80 | 8870.10 | +1.85% | 647,582,773 |
| 2026-02-06 | 8889.20 | 8889.20 | 8683.70 | 8708.80 | -2.03% | 832,526,879 |
| 2026-02-05 | 8927.80 | 8927.80 | 8872.30 | 8889.20 | -0.43% | 726,924,859 |
| 2026-02-04 | 8857.10 | 8943.50 | 8832.60 | 8927.80 | +0.80% | 682,765,712 |
| 2026-02-03 | 8778.60 | 8896.60 | 8778.60 | 8857.10 | +0.89% | 701,486,457 |
| 2026-02-02 | 8869.10 | 8869.10 | 8746.20 | 8778.60 | -1.02% | 824,924,818 |
| 2026-01-30 | 8927.50 | 8971.60 | 8858.90 | 8869.10 | -0.65% | 955,654,006 |
| 2026-01-29 | 8933.90 | 8933.90 | 8858.90 | 8927.50 | -0.07% | 743,015,815 |
| 2026-01-28 | 8941.60 | 8978.50 | 8907.90 | 8933.90 | -0.09% | 691,657,209 |
| 2026-01-27 | 8860.10 | 8969.20 | 8860.10 | 8941.60 | +0.92% | 713,833,540 |
| 2026-01-23 | 8848.70 | 8885.20 | 8839.80 | 8860.10 | +0.13% | 651,267,847 |
| 2026-01-22 | 8782.90 | 8864.50 | 8782.90 | 8848.70 | +0.75% | 619,441,718 |
| 2026-01-21 | 8815.90 | 8815.90 | 8765.90 | 8782.90 | -0.37% | 623,645,938 |
| 2026-01-20 | 8874.50 | 8874.50 | 8809.10 | 8815.90 | -0.66% | 661,502,038 |
| 2026-01-19 | 8903.90 | 8903.90 | 8855.50 | 8874.50 | -0.33% | 451,116,352 |
| 2026-01-16 | 8861.70 | 8915.50 | 8855.60 | 8903.90 | +0.48% | 614,657,587 |
| 2026-01-15 | 8820.60 | 8881.00 | 8820.60 | 8861.70 | +0.47% | 661,574,401 |
| 2026-01-14 | 8808.50 | 8838.30 | 8780.50 | 8820.60 | +0.14% | 593,874,694 |
| 2026-01-13 | 8759.40 | 8855.70 | 8759.40 | 8808.50 | +0.56% | 605,698,647 |
| 2026-01-12 | 8717.80 | 8785.90 | 8717.80 | 8759.40 | +0.48% | 555,152,469 |
| 2026-01-09 | 8720.80 | 8762.70 | 8707.80 | 8717.80 | -0.03% | 540,310,310 |
| 2026-01-08 | 8695.60 | 8739.20 | 8693.70 | 8720.80 | +0.29% | 569,340,767 |
| 2026-01-07 | 8682.80 | 8734.30 | 8682.80 | 8695.60 | +0.15% | 607,411,021 |
| 2026-01-06 | 8728.60 | 8771.30 | 8675.60 | 8682.80 | -0.52% | 619,737,940 |
| 2026-01-05 | 8727.80 | 8750.70 | 8719.40 | 8728.60 | +0.01% | 436,283,373 |
| 2026-01-02 | 8714.30 | 8737.40 | 8696.70 | 8727.80 | +0.15% | 272,167,121 |
| 2025-12-31 | 8717.10 | 8732.20 | 8679.80 | 8714.30 | -0.03% | 293,294,095 |
| 2025-12-30 | 8725.70 | 8751.90 | 8706.60 | 8717.10 | -0.10% | 367,008,253 |
| 2025-12-29 | 8762.70 | 8784.20 | 8725.70 | 8725.70 | -0.42% | 365,110,074 |
| 2025-12-24 | 8795.70 | 8795.70 | 8742.50 | 8762.70 | -0.38% | 292,072,975 |
| 2025-12-23 | 8699.90 | 8805.50 | 8699.90 | 8795.70 | +1.10% | 490,590,109 |
| 2025-12-22 | 8621.40 | 8709.20 | 8621.40 | 8699.90 | +0.91% | 498,498,103 |
| 2025-12-19 | 8588.20 | 8647.50 | 8588.20 | 8621.40 | +0.39% | 1,725,006,965 |
| 2025-12-18 | 8585.20 | 8588.20 | 8553.00 | 8588.20 | +0.03% | 819,676,415 |
| 2025-12-17 | 8598.90 | 8598.90 | 8547.10 | 8585.20 | -0.16% | 740,873,057 |
| 2025-12-16 | 8635.00 | 8672.20 | 8571.50 | 8598.90 | -0.42% | 707,214,804 |
| 2025-12-15 | 8697.30 | 8697.30 | 8622.70 | 8635.00 | -0.72% | 591,544,750 |
| 2025-12-12 | 8592.00 | 8701.80 | 8592.00 | 8697.30 | +1.23% | 601,280,319 |
| 2025-12-11 | 8579.40 | 8658.90 | 8574.10 | 8592.00 | +0.15% | 697,849,282 |
| 2025-12-10 | 8585.90 | 8611.10 | 8562.10 | 8579.40 | -0.08% | 667,728,177 |
| 2025-12-09 | 8624.40 | 8624.40 | 8580.40 | 8585.90 | -0.45% | 582,659,725 |
| 2025-12-08 | 8634.60 | 8634.60 | 8595.60 | 8624.40 | -0.12% | 560,535,731 |
| 2025-12-05 | 8618.40 | 8634.60 | 8591.20 | 8634.60 | +0.19% | 580,293,867 |
| 2025-12-04 | 8595.20 | 8618.80 | 8566.70 | 8618.40 | +0.27% | 614,348,391 |
| 2025-12-03 | 8579.70 | 8622.60 | 8576.30 | 8595.20 | +0.18% | 687,405,521 |
| 2025-12-02 | 8565.20 | 8602.50 | 8565.20 | 8579.70 | +0.17% | 645,076,756 |
| 2025-12-01 | 8614.10 | 8624.70 | 8563.20 | 8565.20 | -0.57% | 608,475,878 |
| 2025-11-28 | 8617.30 | 8633.40 | 8588.80 | 8614.10 | -0.04% | 648,831,438 |
| 2025-11-27 | 8606.50 | 8649.30 | 8602.40 | 8617.30 | +0.13% | 720,499,299 |
| 2025-11-26 | 8537.00 | 8637.90 | 8537.00 | 8606.50 | +0.81% | 840,550,070 |
| 2025-11-25 | 8525.10 | 8572.60 | 8506.70 | 8537.00 | +0.14% | 620,265,958 |
| 2025-11-24 | 8416.50 | 8526.50 | 8416.50 | 8525.10 | +1.29% | 1,317,172,328 |
| 2025-11-21 | 8552.70 | 8552.70 | 8383.20 | 8416.50 | -1.59% | 762,512,807 |
| 2025-11-20 | 8447.90 | 8565.10 | 8447.90 | 8552.70 | +1.24% | 630,115,023 |
| 2025-11-19 | 8469.10 | 8488.60 | 8447.90 | 8447.90 | -0.25% | 625,092,003 |
| 2025-11-18 | 8636.40 | 8636.40 | 8445.70 | 8469.10 | -1.94% | 728,997,368 |
| 2025-11-17 | 8634.50 | 8636.40 | 8588.90 | 8636.40 | +0.02% | 544,821,484 |
| 2025-11-14 | 8753.40 | 8753.40 | 8612.20 | 8634.50 | -1.36% | 617,126,468 |
| 2025-11-13 | 8799.50 | 8799.60 | 8701.80 | 8753.40 | -0.52% | 808,137,093 |
| 2025-11-12 | 8818.80 | 8843.60 | 8799.50 | 8799.50 | -0.22% | 685,828,317 |
| 2025-11-11 | 8835.90 | 8875.60 | 8816.60 | 8818.80 | -0.19% | 612,862,925 |
| 2025-11-10 | 8769.70 | 8835.90 | 8769.70 | 8835.90 | +0.75% | 551,107,970 |
| 2025-11-07 | 8828.30 | 8835.40 | 8756.40 | 8769.70 | -0.66% | 564,178,906 |
| 2025-11-06 | 8802.00 | 8857.10 | 8802.00 | 8828.30 | +0.30% | 644,637,228 |
| 2025-11-05 | 8813.70 | 8825.10 | 8733.80 | 8802.00 | -0.13% | 667,115,145 |
| 2025-11-04 | 8894.80 | 8894.80 | 8801.90 | 8813.70 | -0.91% | 527,065,919 |
| 2025-11-03 | 8881.90 | 8894.80 | 8829.30 | 8894.80 | +0.15% | 336,635,260 |
| 2025-10-31 | 8885.50 | 8943.40 | 8881.90 | 8881.90 | -0.04% | 740,260,110 |
| 2025-10-30 | 8926.20 | 8926.20 | 8876.00 | 8885.50 | -0.46% | 679,570,343 |
| 2025-10-29 | 9012.50 | 9021.60 | 8921.80 | 8926.20 | -0.96% | 626,435,554 |
| 2025-10-28 | 9055.60 | 9055.60 | 9006.70 | 9012.50 | -0.48% | 742,425,687 |
| 2025-10-27 | 9019.00 | 9083.40 | 9019.00 | 9055.60 | +0.41% | 543,307,159 |
| 2025-10-24 | 9032.80 | 9054.30 | 9010.30 | 9019.00 | -0.15% | 659,607,538 |
| 2025-10-23 | 9030.00 | 9043.20 | 8986.20 | 9032.80 | +0.03% | 650,829,369 |
| 2025-10-22 | 9094.70 | 9094.70 | 8998.70 | 9030.00 | -0.71% | 757,991,175 |
| 2025-10-21 | 9031.90 | 9115.20 | 9031.90 | 9094.70 | +0.70% | 680,201,596 |
| 2025-10-20 | 8995.30 | 9034.40 | 8963.60 | 9031.90 | +0.41% | 676,486,748 |
| 2025-10-17 | 9068.40 | 9068.40 | 8990.10 | 8995.30 | -0.81% | 809,269,452 |
| 2025-10-16 | 8990.90 | 9109.70 | 8990.90 | 9068.40 | +0.86% | 713,331,140 |
| 2025-10-15 | 8899.40 | 8990.90 | 8899.40 | 8990.90 | +1.03% | 728,571,381 |
| 2025-10-14 | 8882.80 | 8914.90 | 8843.80 | 8899.40 | +0.19% | 778,314,870 |
| 2025-10-13 | 8958.30 | 8958.30 | 8868.00 | 8882.80 | -0.84% | 314,444,021 |
| 2025-10-10 | 8969.80 | 8977.70 | 8938.20 | 8958.30 | -0.13% | 632,880,266 |
| 2025-10-09 | 8947.60 | 8997.30 | 8947.60 | 8969.80 | +0.25% | 709,991,977 |
| 2025-10-08 | 8956.80 | 8963.70 | 8916.20 | 8947.60 | -0.10% | 755,056,238 |
| 2025-10-07 | 8981.40 | 8981.40 | 8937.20 | 8956.80 | -0.27% | 736,853,083 |
| 2025-10-06 | 8987.40 | 9026.40 | 8970.60 | 8981.40 | -0.07% | 462,732,064 |
| 2025-10-03 | 8945.90 | 8995.50 | 8927.90 | 8987.40 | +0.46% | 637,107,508 |
| 2025-10-02 | 8845.70 | 8965.90 | 8845.70 | 8945.90 | +1.13% | 790,071,312 |
| 2025-10-01 | 8848.80 | 8864.30 | 8809.00 | 8845.70 | -0.04% | 729,380,879 |
| 2025-09-30 | 8862.80 | 8892.40 | 8842.40 | 8848.80 | -0.16% | 874,382,439 |
| 2025-09-29 | 8787.70 | 8871.70 | 8787.70 | 8862.80 | +0.85% | 575,553,821 |
| 2025-09-26 | 8773.00 | 8795.60 | 8746.30 | 8787.70 | +0.17% | 832,823,976 |
| 2025-09-25 | 8764.50 | 8793.60 | 8737.90 | 8773.00 | +0.10% | 837,387,441 |
| 2025-09-24 | 8845.90 | 8845.90 | 8744.30 | 8764.50 | -0.92% | 715,265,190 |
| 2025-09-23 | 8810.90 | 8877.10 | 8810.00 | 8845.90 | +0.40% | 742,594,661 |
| 2025-09-22 | 8773.50 | 8846.00 | 8773.50 | 8810.90 | +0.43% | 0 |
| 2025-09-19 | 8745.20 | 8821.00 | 8745.20 | 8773.50 | +0.32% | 2,579,232,404 |
| 2025-09-18 | 8818.50 | 8818.50 | 8737.50 | 8745.20 | -0.83% | 762,838,716 |
| 2025-09-17 | 8877.70 | 8877.70 | 8803.50 | 8818.50 | -0.67% | 660,536,633 |
| 2025-09-16 | 8853.00 | 8888.00 | 8853.00 | 8877.70 | +0.28% | 644,740,726 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Ene (+3.50%). Peor mes: Mar (-2.94%). Basado en 4 años de datos diarios (2023–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-09
Respuestas rápidas
¿Cuál es el último cierre de S P/ASX 200 (AXJO.INDX)?
8918.60 el 2026-09-09, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de AXJO.INDX?
Máximo de 9296.70 y mínimo de 8262.40 en las últimas 52 semanas, a 2026-09-09.
¿Cuál es históricamente el mes más fuerte y el más débil de S P/ASX 200?
Históricamente, el mes más fuerte de AXJO.INDX ha sido Ene (media +3.50%) y el más débil Mar (media -2.94%), sobre 4 años de datos diarios (2023–2026).
¿Cuántos años de estacionalidad cubre esta página?
4 años (2023–2026), calculados a partir de 934 velas diarias del data lake de Closelook.