Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XFAB Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 6.38 | -0.24 | -3.55% | 6.575 | 6.68 | 6.34 | 264,910 |
| 13 Jun 2024 | 6.615 | -0.23 | -3.29% | 6.85 | 6.85 | 6.615 | 108,615 |
| 12 Jun 2024 | 6.84 | 0.12 | 1.71% | 6.715 | 6.90 | 6.68 | 145,694 |
| 11 Jun 2024 | 6.725 | -0.10 | -1.47% | 6.77 | 6.925 | 6.705 | 208,301 |
| 10 Jun 2024 | 6.825 | 0.00 | 0.00% | 6.825 | 6.825 | 6.825 | 0.00 |
| 07 Jun 2024 | 6.825 | -0.03 | -0.36% | 6.85 | 6.87 | 6.74 | 104,102 |
| 06 Jun 2024 | 6.85 | 0.23 | 3.40% | 6.775 | 6.885 | 6.64 | 249,193 |
| 05 Jun 2024 | 6.625 | 0.13 | 2.00% | 6.525 | 6.66 | 6.525 | 134,182 |
| 04 Jun 2024 | 6.495 | -0.03 | -0.38% | 6.51 | 6.56 | 6.455 | 125,692 |
| 03 Jun 2024 | 6.52 | -0.09 | -1.29% | 6.67 | 6.705 | 6.515 | 158,468 |
| 31 May 2024 | 6.605 | -0.03 | -0.45% | 6.61 | 6.61 | 6.53 | 145,962 |
| 30 May 2024 | 6.635 | 0.13 | 2.00% | 6.55 | 6.73 | 6.55 | 191,016 |
| 29 May 2024 | 6.505 | -0.27 | -3.99% | 6.705 | 6.71 | 6.505 | 288,173 |
| 28 May 2024 | 6.775 | -0.10 | -1.38% | 6.88 | 6.925 | 6.77 | 117,944 |
| 27 May 2024 | 6.87 | 0.01 | 0.22% | 6.94 | 6.97 | 6.80 | 109,984 |
| 24 May 2024 | 6.855 | -0.06 | -0.87% | 6.85 | 6.88 | 6.755 | 161,373 |
| 23 May 2024 | 6.915 | -0.07 | -1.00% | 7.06 | 7.245 | 6.88 | 205,151 |
| 22 May 2024 | 6.985 | 0.04 | 0.65% | 6.945 | 6.985 | 6.845 | 152,360 |
| 21 May 2024 | 6.94 | -0.09 | -1.21% | 7.025 | 7.025 | 6.87 | 183,893 |
| 20 May 2024 | 7.025 | 0.02 | 0.21% | 7.01 | 7.06 | 6.955 | 93,941 |
| 17 May 2024 | 7.01 | 0.11 | 1.52% | 6.88 | 7.01 | 6.81 | 172,847 |
| 16 May 2024 | 6.905 | -0.14 | -1.92% | 7.09 | 7.09 | 6.89 | 169,205 |
| 15 May 2024 | 7.04 | 0.45 | 6.83% | 6.915 | 7.095 | 6.90 | 248,529 |
| 14 May 2024 | 6.59 | 0.00 | 0.00% | 6.59 | 6.59 | 6.59 | 0.00 |
| 13 May 2024 | 6.59 | -0.08 | -1.20% | 6.665 | 6.68 | 6.55 | 112,163 |
| 10 May 2024 | 6.67 | 0.05 | 0.76% | 6.66 | 6.73 | 6.605 | 134,054 |
| 09 May 2024 | 6.62 | 0.02 | 0.30% | 6.64 | 6.665 | 6.555 | 69,378 |
| 08 May 2024 | 6.60 | 0.04 | 0.69% | 6.53 | 6.63 | 6.53 | 112,588 |
| 07 May 2024 | 6.555 | 0.02 | 0.31% | 6.565 | 6.665 | 6.51 | 251,285 |
| 06 May 2024 | 6.535 | 0.04 | 0.69% | 6.55 | 6.57 | 6.415 | 136,934 |
| 03 May 2024 | 6.49 | 0.24 | 3.76% | 6.31 | 6.515 | 6.30 | 260,716 |
| 02 May 2024 | 6.255 | -0.28 | -4.21% | 6.495 | 6.515 | 6.255 | 410,567 |
| 30 Abr 2024 | 6.53 | 0.03 | 0.46% | 6.595 | 6.65 | 6.53 | 159,042 |
| 29 Abr 2024 | 6.50 | -0.12 | -1.74% | 6.665 | 6.665 | 6.415 | 308,545 |
| 26 Abr 2024 | 6.615 | 0.07 | 0.99% | 6.625 | 6.68 | 6.575 | 240,075 |
| 25 Abr 2024 | 6.55 | -0.48 | -6.83% | 6.70 | 7.01 | 6.54 | 410,188 |
| 24 Abr 2024 | 7.03 | 0.46 | 7.00% | 6.80 | 7.16 | 6.80 | 554,021 |
| 23 Abr 2024 | 6.57 | 0.03 | 0.38% | 6.62 | 6.71 | 6.50 | 222,603 |
| 22 Abr 2024 | 6.545 | 0.01 | 0.23% | 6.505 | 6.665 | 6.495 | 242,800 |
| 19 Abr 2024 | 6.53 | -0.29 | -4.25% | 6.73 | 6.74 | 6.53 | 322,463 |
| 18 Abr 2024 | 6.82 | -0.03 | -0.44% | 6.87 | 6.88 | 6.795 | 81,538 |
| 17 Abr 2024 | 6.85 | 0.01 | 0.15% | 6.795 | 6.94 | 6.755 | 203,878 |
| 16 Abr 2024 | 6.84 | -0.09 | -1.30% | 6.85 | 6.875 | 6.70 | 290,405 |
| 15 Abr 2024 | 6.93 | -0.10 | -1.42% | 7.005 | 7.10 | 6.915 | 178,567 |
| 12 Abr 2024 | 7.03 | -0.14 | -1.95% | 7.215 | 7.325 | 7.02 | 148,912 |
| 11 Abr 2024 | 7.17 | 0.00 | 0.07% | 7.16 | 7.22 | 7.095 | 77,985 |
| 10 Abr 2024 | 7.165 | 0.14 | 1.92% | 7.145 | 7.265 | 7.08 | 194,247 |
| 09 Abr 2024 | 7.03 | 0.13 | 1.88% | 6.885 | 7.095 | 6.86 | 262,989 |
| 08 Abr 2024 | 6.90 | 0.04 | 0.58% | 6.89 | 6.92 | 6.85 | 107,519 |
| 05 Abr 2024 | 6.86 | -0.08 | -1.08% | 6.80 | 6.895 | 6.79 | 196,702 |
| 04 Abr 2024 | 6.935 | -0.06 | -0.79% | 6.99 | 7.00 | 6.87 | 187,034 |
| 03 Abr 2024 | 6.99 | -0.01 | -0.14% | 7.00 | 7.035 | 6.87 | 257,645 |
| 02 Abr 2024 | 7.00 | -0.02 | -0.21% | 7.06 | 7.125 | 6.96 | 271,890 |
| 28 Mar 2024 | 7.015 | -0.12 | -1.68% | 7.06 | 7.145 | 6.865 | 250,495 |
| 27 Mar 2024 | 7.135 | 0.04 | 0.63% | 7.085 | 7.145 | 7.04 | 109,696 |
| 26 Mar 2024 | 7.09 | -0.01 | -0.07% | 7.095 | 7.21 | 7.065 | 132,637 |
| 25 Mar 2024 | 7.095 | 0.06 | 0.92% | 7.045 | 7.18 | 7.04 | 171,785 |
| 22 Mar 2024 | 7.03 | -0.06 | -0.85% | 7.05 | 7.12 | 6.995 | 93,412 |
| 21 Mar 2024 | 7.09 | 0.25 | 3.65% | 7.00 | 7.10 | 6.935 | 222,978 |
| 20 Mar 2024 | 6.84 | -0.12 | -1.72% | 6.925 | 6.965 | 6.79 | 254,611 |
| 19 Mar 2024 | 6.96 | -0.15 | -2.04% | 7.07 | 7.115 | 6.91 | 174,713 |
