Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XLE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 92.19 | 0.29 | 0.32% | 91.66 | 92.575 | 91.3314 | 12,391,902 |
| 25 Jul 2024 | 91.90 | 1.56 | 1.73% | 90.40 | 92.19 | 89.97 | 16,001,686 |
| 24 Jul 2024 | 90.34 | 0.01 | 0.01% | 90.57 | 91.15 | 89.715 | 14,016,123 |
| 23 Jul 2024 | 90.33 | -1.46 | -1.59% | 91.53 | 91.61 | 90.215 | 15,995,416 |
| 22 Jul 2024 | 91.79 | -0.58 | -0.63% | 91.88 | 92.32 | 91.265 | 10,536,637 |
| 19 Jul 2024 | 92.37 | -1.02 | -1.09% | 93.24 | 93.88 | 92.13 | 12,580,053 |
| 18 Jul 2024 | 93.39 | 0.17 | 0.18% | 93.12 | 94.51 | 92.79 | 16,118,918 |
| 17 Jul 2024 | 93.22 | 0.92 | 1.00% | 92.51 | 93.82 | 92.49 | 14,404,916 |
| 16 Jul 2024 | 92.30 | 0.41 | 0.45% | 91.50 | 92.3871 | 91.03 | 12,059,552 |
| 15 Jul 2024 | 91.89 | 1.37 | 1.51% | 91.16 | 92.72 | 90.81 | 14,982,581 |
| 12 Jul 2024 | 90.52 | 0.23 | 0.25% | 90.80 | 90.93 | 89.85 | 8,750,118 |
| 11 Jul 2024 | 90.29 | 0.93 | 1.04% | 89.13 | 90.475 | 88.82 | 11,013,225 |
| 10 Jul 2024 | 89.36 | 0.60 | 0.68% | 88.66 | 89.39 | 88.39 | 9,321,093 |
| 09 Jul 2024 | 88.76 | -0.79 | -0.88% | 88.66 | 89.74 | 88.40 | 9,193,177 |
| 08 Jul 2024 | 89.55 | -0.55 | -0.61% | 89.45 | 90.38 | 89.195 | 9,795,332 |
| 05 Jul 2024 | 90.10 | -1.43 | -1.56% | 91.35 | 91.42 | 89.70 | 11,304,525 |
| 03 Jul 2024 | 91.53 | 0.40 | 0.44% | 91.21 | 91.95 | 91.05 | 8,140,049 |
| 02 Jul 2024 | 91.13 | -0.07 | -0.08% | 92.08 | 92.10 | 90.55 | 12,098,582 |
| 01 Jul 2024 | 91.20 | 0.40 | 0.44% | 91.88 | 92.18 | 90.66 | 11,816,807 |
| 28 Jun 2024 | 90.80 | 0.00 | 0.00% | 90.80 | 90.80 | 90.80 | 0 |
| 27 Jun 2024 | 90.80 | 0.21 | 0.23% | 91.07 | 91.17 | 90.29 | 7,542,262 |
| 26 Jun 2024 | 90.59 | -0.90 | -0.98% | 91.59 | 91.59 | 90.155 | 11,044,969 |
| 25 Jun 2024 | 91.49 | 0.21 | 0.23% | 91.20 | 91.50 | 90.70 | 11,670,344 |
| 24 Jun 2024 | 91.28 | 1.53 | 1.70% | 89.53 | 91.625 | 89.38 | 15,253,379 |
| 21 Jun 2024 | 89.75 | -0.52 | -0.58% | 90.51 | 90.76 | 89.62 | 17,423,041 |
| 20 Jun 2024 | 90.27 | 1.63 | 1.84% | 88.90 | 90.73 | 88.62 | 16,727,483 |
| 18 Jun 2024 | 88.64 | 0.37 | 0.42% | 88.84 | 89.76 | 88.418 | 14,273,413 |
| 17 Jun 2024 | 88.27 | 0.23 | 0.26% | 87.92 | 88.665 | 87.60 | 14,557,193 |
| 14 Jun 2024 | 88.04 | -0.66 | -0.74% | 88.60 | 88.70 | 87.67 | 12,660,029 |
| 13 Jun 2024 | 88.70 | -0.82 | -0.92% | 89.28 | 89.53 | 88.245 | 13,859,464 |
| 12 Jun 2024 | 89.52 | -0.97 | -1.07% | 91.24 | 91.27 | 89.0711 | 15,823,502 |
| 11 Jun 2024 | 90.49 | -0.18 | -0.20% | 90.27 | 90.59 | 89.44 | 9,065,273 |
| 10 Jun 2024 | 90.67 | 0.68 | 0.76% | 90.33 | 91.21 | 89.99 | 11,129,122 |
| 07 Jun 2024 | 89.99 | -0.36 | -0.40% | 90.18 | 91.035 | 89.55 | 9,641,032 |
| 06 Jun 2024 | 90.35 | 0.47 | 0.52% | 89.57 | 90.38 | 89.2266 | 12,413,191 |
| 05 Jun 2024 | 89.88 | -0.01 | -0.01% | 90.00 | 90.14 | 89.33 | 10,103,768 |
| 04 Jun 2024 | 89.89 | -0.87 | -0.96% | 89.82 | 89.97 | 88.70 | 16,898,061 |
| 03 Jun 2024 | 90.76 | -2.44 | -2.62% | 92.89 | 92.92 | 90.09 | 19,903,485 |
| 31 May 2024 | 93.20 | 2.26 | 2.49% | 91.10 | 93.2661 | 91.0096 | 15,650,633 |
| 30 May 2024 | 90.94 | 0.26 | 0.29% | 90.48 | 91.27 | 90.45 | 10,846,317 |
| 29 May 2024 | 90.68 | -1.63 | -1.77% | 92.05 | 92.13 | 90.27 | 14,367,239 |
| 28 May 2024 | 92.31 | 0.94 | 1.03% | 91.69 | 92.55 | 91.455 | 12,703,767 |
| 24 May 2024 | 91.37 | 0.13 | 0.14% | 91.95 | 92.1898 | 91.11 | 9,242,935 |
| 23 May 2024 | 91.24 | -0.84 | -0.91% | 92.54 | 92.86 | 91.08 | 13,046,932 |
| 22 May 2024 | 92.08 | -1.80 | -1.92% | 93.50 | 93.54 | 91.71 | 16,775,574 |
| 21 May 2024 | 93.88 | -0.46 | -0.49% | 94.10 | 94.865 | 93.81 | 10,882,165 |
| 20 May 2024 | 94.34 | -0.62 | -0.65% | 95.00 | 95.21 | 94.105 | 9,770,940 |
| 17 May 2024 | 94.96 | 1.31 | 1.40% | 93.82 | 95.105 | 93.79 | 14,181,568 |
| 16 May 2024 | 93.65 | -0.26 | -0.28% | 93.70 | 94.38 | 93.40 | 10,912,969 |
| 15 May 2024 | 93.91 | 0.21 | 0.22% | 93.50 | 94.08 | 92.12 | 17,747,846 |
| 14 May 2024 | 93.70 | 0.12 | 0.13% | 93.40 | 93.77 | 93.02 | 12,298,322 |
| 13 May 2024 | 93.58 | -0.25 | -0.27% | 94.05 | 94.40 | 93.18 | 10,274,684 |
| 10 May 2024 | 93.83 | -0.52 | -0.55% | 94.55 | 94.86 | 93.58 | 10,059,130 |
| 09 May 2024 | 94.35 | 1.25 | 1.34% | 93.20 | 94.35 | 93.20 | 10,913,071 |
| 08 May 2024 | 93.10 | -0.11 | -0.12% | 92.67 | 93.545 | 92.53 | 9,763,373 |
| 07 May 2024 | 93.21 | -0.09 | -0.10% | 93.43 | 93.90 | 93.18 | 10,259,066 |
| 06 May 2024 | 93.30 | 0.73 | 0.79% | 92.86 | 94.235 | 92.86 | 16,350,667 |
| 03 May 2024 | 92.57 | 0.01 | 0.01% | 92.64 | 92.74 | 91.345 | 17,416,180 |
| 02 May 2024 | 92.56 | 0.53 | 0.58% | 92.65 | 93.19 | 92.12 | 16,830,798 |
| 01 May 2024 | 92.03 | -1.49 | -1.59% | 93.39 | 93.69 | 91.53 | 24,950,203 |
| 30 Abr 2024 | 93.52 | -2.87 | -2.98% | 96.00 | 96.165 | 93.475 | 16,911,822 |
| 29 Abr 2024 | 96.39 | 0.65 | 0.68% | 95.46 | 96.60 | 95.40 | 11,116,604 |
