Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XLF Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 May 2024 | 41.04 | 0.22 | 0.54% | 40.86 | 41.1299 | 40.76 | 29,096,120 |
| 29 May 2024 | 40.82 | -0.33 | -0.80% | 40.82 | 40.95 | 40.695 | 38,325,048 |
| 28 May 2024 | 41.15 | -0.46 | -1.11% | 41.52 | 41.52 | 41.00 | 29,873,442 |
| 24 May 2024 | 41.61 | 0.25 | 0.60% | 41.44 | 41.62 | 41.44 | 22,747,895 |
| 23 May 2024 | 41.36 | -0.58 | -1.38% | 41.90 | 41.94 | 41.20 | 50,090,086 |
| 22 May 2024 | 41.94 | -0.24 | -0.57% | 42.09 | 42.27 | 41.85 | 38,240,472 |
| 21 May 2024 | 42.18 | 0.27 | 0.64% | 41.99 | 42.22 | 41.97 | 31,890,379 |
| 20 May 2024 | 41.91 | -0.58 | -1.37% | 42.40 | 42.46 | 41.89 | 34,991,869 |
| 17 May 2024 | 42.49 | 0.31 | 0.73% | 42.25 | 42.49 | 42.20 | 26,951,880 |
| 16 May 2024 | 42.18 | 0.00 | 0.00% | 42.22 | 42.38 | 42.16 | 35,210,005 |
| 15 May 2024 | 42.18 | 0.31 | 0.74% | 41.97 | 42.22 | 41.955 | 35,512,879 |
| 14 May 2024 | 41.87 | 0.21 | 0.50% | 41.82 | 41.90 | 41.66 | 30,240,688 |
| 13 May 2024 | 41.66 | -0.17 | -0.41% | 41.95 | 42.02 | 41.66 | 28,962,839 |
| 10 May 2024 | 41.83 | 0.16 | 0.38% | 41.82 | 41.91 | 41.77 | 33,733,385 |
| 09 May 2024 | 41.67 | 0.31 | 0.75% | 41.26 | 41.67 | 41.25 | 30,893,831 |
| 08 May 2024 | 41.36 | 0.15 | 0.36% | 41.17 | 41.43 | 41.055 | 27,584,528 |
| 07 May 2024 | 41.21 | 0.14 | 0.34% | 41.17 | 41.29 | 41.10 | 39,097,941 |
| 06 May 2024 | 41.07 | 0.52 | 1.28% | 40.86 | 41.07 | 40.77 | 36,888,384 |
| 03 May 2024 | 40.55 | 0.09 | 0.22% | 40.70 | 40.79 | 40.355 | 39,656,469 |
| 02 May 2024 | 40.46 | 0.10 | 0.25% | 40.64 | 40.695 | 40.17 | 36,881,232 |
| 01 May 2024 | 40.36 | 0.00 | 0.00% | 40.33 | 40.85 | 40.28 | 53,828,049 |
| 30 Abr 2024 | 40.36 | -0.40 | -0.98% | 40.67 | 40.76 | 40.36 | 33,700,781 |
| 29 Abr 2024 | 40.76 | -0.06 | -0.15% | 40.81 | 40.9873 | 40.61 | 36,589,487 |
| 26 Abr 2024 | 40.82 | -0.06 | -0.15% | 40.81 | 41.045 | 40.72 | 31,737,286 |
| 25 Abr 2024 | 40.88 | -0.24 | -0.58% | 40.92 | 41.03 | 40.525 | 50,360,278 |
| 24 Abr 2024 | 41.12 | -0.01 | -0.02% | 41.02 | 41.175 | 40.91 | 32,155,668 |
| 23 Abr 2024 | 41.13 | 0.26 | 0.64% | 41.06 | 41.23 | 40.95 | 35,580,499 |
| 22 Abr 2024 | 40.87 | 0.49 | 1.21% | 40.60 | 41.10 | 40.43 | 45,512,495 |
| 19 Abr 2024 | 40.38 | 0.55 | 1.38% | 40.05 | 40.455 | 39.97 | 54,563,064 |
| 18 Abr 2024 | 39.83 | 0.14 | 0.35% | 39.87 | 40.18 | 39.735 | 41,670,602 |
| 17 Abr 2024 | 39.69 | 0.10 | 0.25% | 39.77 | 39.945 | 39.5322 | 41,025,013 |
| 16 Abr 2024 | 39.59 | -0.27 | -0.68% | 39.89 | 39.98 | 39.53 | 66,093,302 |
| 15 Abr 2024 | 39.86 | -0.20 | -0.50% | 40.58 | 40.74 | 39.745 | 64,564,058 |
| 12 Abr 2024 | 40.06 | -0.54 | -1.33% | 40.33 | 40.4998 | 39.905 | 79,747,349 |
| 11 Abr 2024 | 40.60 | -0.29 | -0.71% | 40.87 | 40.93 | 40.355 | 54,130,878 |
| 10 Abr 2024 | 40.89 | -0.62 | -1.49% | 41.11 | 41.27 | 40.76 | 58,115,815 |
| 09 Abr 2024 | 41.51 | -0.24 | -0.57% | 41.77 | 41.875 | 41.175 | 48,750,965 |
| 08 Abr 2024 | 41.75 | 0.18 | 0.43% | 41.58 | 41.82 | 41.56 | 28,652,847 |
| 05 Abr 2024 | 41.57 | 0.39 | 0.95% | 41.34 | 41.675 | 41.20 | 47,539,944 |
| 04 Abr 2024 | 41.18 | -0.47 | -1.13% | 42.00 | 42.08 | 41.13 | 51,657,327 |
| 03 Abr 2024 | 41.65 | -0.02 | -0.05% | 41.68 | 41.96 | 41.535 | 38,954,026 |
| 02 Abr 2024 | 41.67 | -0.22 | -0.53% | 41.76 | 41.815 | 41.60 | 35,527,786 |
| 01 Abr 2024 | 41.89 | -0.23 | -0.55% | 42.16 | 42.195 | 41.81 | 35,420,393 |
| 28 Mar 2024 | 42.12 | 0.23 | 0.55% | 41.94 | 42.22 | 41.865 | 40,827,173 |
| 27 Mar 2024 | 41.89 | 0.49 | 1.18% | 41.60 | 41.90 | 41.494 | 36,453,778 |
| 26 Mar 2024 | 41.40 | 0.14 | 0.34% | 41.41 | 41.526 | 41.27 | 28,776,494 |
| 25 Mar 2024 | 41.26 | -0.16 | -0.39% | 41.39 | 41.46 | 41.26 | 30,966,905 |
| 22 Mar 2024 | 41.42 | -0.48 | -1.15% | 41.95 | 42.035 | 41.39 | 31,198,227 |
| 21 Mar 2024 | 41.90 | 0.34 | 0.82% | 41.66 | 42.00 | 41.61 | 48,166,567 |
| 20 Mar 2024 | 41.56 | 0.49 | 1.19% | 41.02 | 41.59 | 40.95 | 51,311,379 |
| 19 Mar 2024 | 41.07 | 0.20 | 0.49% | 40.90 | 41.09 | 40.875 | 36,020,444 |
| 18 Mar 2024 | 40.87 | 0.08 | 0.20% | 40.78 | 40.92 | 40.575 | 33,731,952 |
| 15 Mar 2024 | 40.79 | -0.04 | -0.10% | 40.60 | 40.98 | 40.52 | 59,304,707 |
| 14 Mar 2024 | 40.83 | -0.33 | -0.80% | 41.17 | 41.25 | 40.61 | 53,886,806 |
| 13 Mar 2024 | 41.16 | 0.30 | 0.73% | 40.94 | 41.17 | 40.91 | 41,441,773 |
| 12 Mar 2024 | 40.86 | 0.17 | 0.42% | 40.78 | 40.98 | 40.64 | 52,394,411 |
| 11 Mar 2024 | 40.69 | 0.07 | 0.17% | 40.47 | 40.73 | 40.40 | 35,772,640 |
| 08 Mar 2024 | 40.62 | 0.07 | 0.17% | 40.61 | 40.83 | 40.565 | 46,695,216 |
| 07 Mar 2024 | 40.55 | -0.06 | -0.15% | 40.76 | 40.835 | 40.40 | 35,500,608 |
| 06 Mar 2024 | 40.61 | 0.21 | 0.52% | 40.46 | 40.73 | 40.275 | 58,457,325 |
| 05 Mar 2024 | 40.40 | 0.01 | 0.02% | 40.25 | 40.63 | 40.25 | 49,116,680 |
| 04 Mar 2024 | 40.39 | 0.10 | 0.25% | 40.22 | 40.50 | 40.21 | 50,668,107 |
