Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XDSQ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 31.6866 | 0.28 | 0.89% | 31.4061 | 31.6866 | 31.115 | 6,007 |
| 30 May 2024 | 31.4061 | -0.24 | -0.75% | 31.49 | 31.59 | 31.4061 | 6,010 |
| 29 May 2024 | 31.6438 | -0.25 | -0.80% | 31.69 | 31.75 | 31.61 | 3,313 |
| 28 May 2024 | 31.8981 | 0.01 | 0.04% | 31.94 | 31.98 | 31.85 | 2,563 |
| 24 May 2024 | 31.886 | 0.28 | 0.89% | 31.82 | 31.94 | 31.77 | 2,719 |
| 23 May 2024 | 31.6039 | -0.26 | -0.81% | 32.06 | 32.06 | 31.595 | 9,347 |
| 22 May 2024 | 31.8616 | -0.12 | -0.38% | 31.9816 | 32.02 | 31.74 | 9,901 |
| 21 May 2024 | 31.9816 | 0.12 | 0.39% | 31.80 | 31.9816 | 31.80 | 5,970 |
| 20 May 2024 | 31.858 | 0.05 | 0.14% | 31.91 | 31.97 | 31.8401 | 6,776 |
| 17 May 2024 | 31.8126 | 0.00 | 0.01% | 31.81 | 31.8499 | 31.765 | 7,867 |
| 16 May 2024 | 31.81 | -0.05 | -0.16% | 31.79 | 31.93 | 31.78 | 6,407 |
| 15 May 2024 | 31.86 | 0.43 | 1.36% | 31.63 | 31.86 | 31.62 | 9,981 |
| 14 May 2024 | 31.432 | 0.20 | 0.65% | 31.2297 | 31.432 | 31.216 | 9,184 |
| 13 May 2024 | 31.2297 | -0.03 | -0.10% | 31.26 | 31.2941 | 31.1901 | 4,603 |
| 10 May 2024 | 31.26 | 0.10 | 0.33% | 31.32 | 31.32 | 31.18 | 16,091 |
| 09 May 2024 | 31.1578 | 0.15 | 0.49% | 31.04 | 31.16 | 30.985 | 14,008 |
| 08 May 2024 | 31.0057 | 0.01 | 0.04% | 30.81 | 31.02 | 30.81 | 74,846 |
| 07 May 2024 | 30.9932 | 0.08 | 0.27% | 30.9083 | 31.06 | 30.9083 | 5,467 |
| 06 May 2024 | 30.9083 | 0.33 | 1.08% | 30.71 | 30.9083 | 30.71 | 2,254 |
| 03 May 2024 | 30.5769 | 0.46 | 1.52% | 30.53 | 30.5769 | 30.53 | 1,130 |
| 02 May 2024 | 30.1203 | 0.24 | 0.80% | 29.8816 | 30.14 | 29.87 | 27,980 |
| 01 May 2024 | 29.8816 | -0.14 | -0.48% | 30.025 | 30.35 | 29.8816 | 6,440 |
| 30 Abr 2024 | 30.025 | -0.47 | -1.54% | 30.44 | 30.47 | 30.025 | 3,245 |
| 29 Abr 2024 | 30.4961 | 0.08 | 0.25% | 30.42 | 30.5499 | 30.42 | 2,046 |
| 26 Abr 2024 | 30.42 | 0.36 | 1.19% | 30.24 | 30.52 | 30.24 | 85,270 |
| 25 Abr 2024 | 30.0613 | -0.18 | -0.61% | 29.87 | 30.0613 | 29.74 | 3,769 |
| 24 Abr 2024 | 30.2453 | 0.01 | 0.05% | 30.2306 | 30.28 | 30.19 | 3,047 |
| 23 Abr 2024 | 30.2306 | 0.41 | 1.38% | 29.96 | 30.24 | 29.96 | 4,116 |
| 22 Abr 2024 | 29.8189 | 0.26 | 0.87% | 29.73 | 29.98 | 29.6486 | 3,300 |
| 19 Abr 2024 | 29.562 | -0.27 | -0.90% | 29.8312 | 29.8312 | 29.53 | 1,617 |
| 18 Abr 2024 | 29.8312 | -0.10 | -0.33% | 30.06 | 30.08 | 29.8312 | 284,534 |
| 17 Abr 2024 | 29.93 | -0.20 | -0.67% | 30.1314 | 30.21 | 29.93 | 4,287 |
| 16 Abr 2024 | 30.1314 | -0.06 | -0.19% | 30.1881 | 30.22 | 30.05 | 12,488 |
| 15 Abr 2024 | 30.1881 | -0.35 | -1.15% | 30.78 | 30.78 | 30.129 | 9,052 |
| 12 Abr 2024 | 30.5398 | -0.48 | -1.54% | 30.74 | 30.83 | 30.47 | 1,300 |
| 11 Abr 2024 | 31.0161 | 0.25 | 0.80% | 30.77 | 31.07 | 30.67 | 18,235 |
| 10 Abr 2024 | 30.77 | -0.26 | -0.85% | 30.81 | 30.81 | 30.66 | 70,173 |
| 09 Abr 2024 | 31.0323 | 0.02 | 0.06% | 31.18 | 31.18 | 30.78 | 6,212 |
| 08 Abr 2024 | 31.0141 | -0.02 | -0.05% | 31.03 | 31.0887 | 30.99 | 4,294 |
| 05 Abr 2024 | 31.03 | 0.34 | 1.10% | 30.6936 | 31.03 | 30.6936 | 8,102 |
| 04 Abr 2024 | 30.6936 | -0.33 | -1.05% | 31.24 | 31.26 | 30.6936 | 10,595 |
| 03 Abr 2024 | 31.02 | 0.05 | 0.16% | 30.91 | 31.14 | 30.91 | 5,225 |
| 02 Abr 2024 | 30.97 | -0.25 | -0.82% | 31.2245 | 31.2245 | 30.88 | 36,337 |
| 01 Abr 2024 | 31.2245 | -0.04 | -0.11% | 31.315 | 31.32 | 31.14 | 16,622 |
| 28 Mar 2024 | 31.2598 | 0.03 | 0.10% | 31.2289 | 31.28 | 31.22 | 5,263 |
| 27 Mar 2024 | 31.2289 | 0.01 | 0.05% | 31.21 | 31.26 | 31.20 | 12,533 |
| 26 Mar 2024 | 31.2148 | 0.00 | 0.00% | 31.23 | 31.23 | 31.19 | 2,841 |
| 25 Mar 2024 | 31.215 | 0.02 | 0.05% | 31.20 | 31.23 | 31.20 | 2,310 |
| 22 Mar 2024 | 31.20 | 0.03 | 0.10% | 31.17 | 31.23 | 31.17 | 8,038 |
| 21 Mar 2024 | 31.17 | -0.02 | -0.05% | 31.23 | 31.23 | 31.17 | 9,364 |
| 20 Mar 2024 | 31.185 | 0.01 | 0.05% | 31.17 | 31.22 | 31.15 | 1,975 |
| 19 Mar 2024 | 31.17 | 0.02 | 0.05% | 31.13 | 31.1751 | 31.11 | 5,764 |
| 18 Mar 2024 | 31.1546 | 0.04 | 0.14% | 31.22 | 31.22 | 31.15 | 4,956 |
| 15 Mar 2024 | 31.11 | -0.02 | -0.06% | 31.06 | 31.125 | 31.06 | 2,032 |
| 14 Mar 2024 | 31.13 | 0.01 | 0.02% | 31.09 | 31.17 | 31.09 | 3,353 |
| 13 Mar 2024 | 31.1223 | 0.00 | 0.01% | 31.1187 | 31.17 | 31.11 | 5,607 |
| 12 Mar 2024 | 31.1187 | 0.06 | 0.19% | 31.03 | 31.16 | 31.03 | 2,224 |
| 11 Mar 2024 | 31.0588 | -0.02 | -0.07% | 31.0796 | 31.0796 | 30.99 | 6,703 |
| 08 Mar 2024 | 31.0796 | 0.01 | 0.03% | 31.06 | 31.1463 | 31.06 | 7,775 |
| 07 Mar 2024 | 31.0689 | 0.07 | 0.22% | 31.11 | 31.11 | 31.00 | 4,882 |
| 06 Mar 2024 | 31.00 | 0.04 | 0.13% | 31.08 | 31.10 | 31.00 | 5,976 |
| 05 Mar 2024 | 30.96 | -0.09 | -0.27% | 31.08 | 31.08 | 30.96 | 34,754 |
