Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XSLV Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 Jul 2024 | 43.67 | 0.31 | 0.71% | 43.35 | 43.67 | 43.35 | 22,381 |
| 01 Jul 2024 | 43.36 | 0.06 | 0.13% | 43.68 | 43.68 | 43.171 | 12,833 |
| 28 Jun 2024 | 43.3016 | 0.00 | 0.00% | 43.3016 | 43.3016 | 43.3016 | 0 |
| 27 Jun 2024 | 43.3016 | 0.17 | 0.40% | 43.21 | 43.34 | 43.13 | 45,467 |
| 26 Jun 2024 | 43.13 | 0.04 | 0.09% | 42.85 | 43.13 | 42.85 | 30,949 |
| 25 Jun 2024 | 43.0901 | -0.24 | -0.55% | 43.25 | 43.25 | 42.89 | 12,155 |
| 24 Jun 2024 | 43.33 | 0.19 | 0.44% | 43.03 | 43.5818 | 43.03 | 13,007 |
| 21 Jun 2024 | 43.1405 | 0.05 | 0.11% | 43.05 | 43.2985 | 42.93 | 14,606 |
| 20 Jun 2024 | 43.095 | -0.07 | -0.16% | 42.99 | 43.247 | 42.9331 | 42,030 |
| 18 Jun 2024 | 43.1649 | 0.05 | 0.12% | 43.07 | 43.265 | 43.05 | 29,872 |
| 17 Jun 2024 | 43.1151 | 0.38 | 0.88% | 42.60 | 43.135 | 42.60 | 18,620 |
| 14 Jun 2024 | 42.7396 | -0.44 | -1.02% | 42.81 | 42.81 | 42.63 | 40,270 |
| 13 Jun 2024 | 43.178 | -0.16 | -0.37% | 43.38 | 43.38 | 42.8897 | 15,883 |
| 12 Jun 2024 | 43.34 | 0.47 | 1.10% | 43.52 | 43.985 | 43.30 | 16,910 |
| 11 Jun 2024 | 42.87 | -0.05 | -0.12% | 42.79 | 42.93 | 42.615 | 36,941 |
| 10 Jun 2024 | 42.9213 | -0.29 | -0.66% | 42.92 | 42.98 | 42.60 | 52,188 |
| 07 Jun 2024 | 43.2063 | -0.40 | -0.93% | 43.23 | 43.42 | 43.12 | 29,179 |
| 06 Jun 2024 | 43.61 | -0.11 | -0.24% | 43.63 | 43.75 | 43.4794 | 20,814 |
| 05 Jun 2024 | 43.7151 | 0.01 | 0.02% | 43.86 | 43.86 | 43.50 | 15,997 |
| 04 Jun 2024 | 43.705 | -0.16 | -0.35% | 43.72 | 43.83 | 43.6412 | 7,660 |
| 03 Jun 2024 | 43.86 | -0.14 | -0.32% | 44.15 | 44.15 | 43.748 | 30,993 |
| 31 May 2024 | 44.00 | 0.62 | 1.42% | 43.52 | 44.00 | 43.52 | 17,472 |
| 30 May 2024 | 43.385 | 0.47 | 1.10% | 43.10 | 43.4999 | 43.10 | 10,733 |
| 29 May 2024 | 42.912 | -0.56 | -1.28% | 42.99 | 43.11 | 42.912 | 17,091 |
| 28 May 2024 | 43.47 | -0.29 | -0.66% | 43.88 | 43.885 | 43.3786 | 14,202 |
| 24 May 2024 | 43.76 | 0.33 | 0.76% | 43.61 | 43.76 | 43.57 | 60,990 |
| 23 May 2024 | 43.43 | -0.62 | -1.41% | 44.00 | 44.00 | 43.38 | 15,808 |
| 22 May 2024 | 44.05 | -0.24 | -0.54% | 44.16 | 44.2905 | 44.04 | 7,923 |
| 21 May 2024 | 44.2903 | 0.05 | 0.10% | 44.09 | 44.3163 | 44.09 | 13,873 |
| 20 May 2024 | 44.2449 | -0.22 | -0.49% | 44.43 | 44.58 | 44.2449 | 15,582 |
| 17 May 2024 | 44.4633 | -0.05 | -0.11% | 44.49 | 44.53 | 44.4073 | 7,783 |
| 16 May 2024 | 44.5114 | 0.02 | 0.05% | 44.42 | 44.52 | 44.42 | 10,750 |
| 15 May 2024 | 44.49 | 0.06 | 0.13% | 44.63 | 44.66 | 44.46 | 20,606 |
| 14 May 2024 | 44.4328 | 0.15 | 0.33% | 44.53 | 44.59 | 44.25 | 23,323 |
| 13 May 2024 | 44.2857 | -0.01 | -0.03% | 44.41 | 44.58 | 44.2857 | 23,358 |
| 10 May 2024 | 44.30 | -0.14 | -0.32% | 44.38 | 44.38 | 44.1301 | 24,934 |
| 09 May 2024 | 44.44 | 0.44 | 1.00% | 43.94 | 44.44 | 43.94 | 21,643 |
| 08 May 2024 | 43.999 | 0.00 | 0.00% | 43.66 | 44.01 | 43.66 | 18,225 |
| 07 May 2024 | 44.00 | 0.43 | 0.98% | 43.62 | 44.1146 | 43.62 | 18,910 |
| 06 May 2024 | 43.5743 | 0.35 | 0.82% | 43.44 | 43.6009 | 43.44 | 15,470 |
| 03 May 2024 | 43.22 | 0.02 | 0.04% | 43.61 | 43.61 | 43.05 | 16,049 |
| 02 May 2024 | 43.2043 | 0.37 | 0.87% | 43.19 | 43.2584 | 42.94 | 17,734 |
| 01 May 2024 | 42.8303 | 0.29 | 0.68% | 42.54 | 43.2643 | 42.54 | 26,863 |
| 30 Abr 2024 | 42.54 | -0.37 | -0.86% | 42.64 | 42.78 | 42.54 | 27,329 |
| 29 Abr 2024 | 42.91 | 0.19 | 0.44% | 42.82 | 43.0444 | 42.82 | 20,837 |
| 26 Abr 2024 | 42.72 | 0.18 | 0.42% | 42.61 | 42.90 | 42.61 | 16,425 |
| 25 Abr 2024 | 42.54 | -0.40 | -0.93% | 42.70 | 42.70 | 42.4601 | 22,405 |
| 24 Abr 2024 | 42.94 | -0.11 | -0.26% | 42.98 | 42.9951 | 42.7301 | 13,389 |
| 23 Abr 2024 | 43.05 | 0.61 | 1.44% | 42.37 | 43.20 | 42.37 | 15,775 |
| 22 Abr 2024 | 42.44 | 0.26 | 0.62% | 42.29 | 42.6826 | 42.27 | 15,003 |
| 19 Abr 2024 | 42.18 | 0.53 | 1.27% | 41.48 | 42.30 | 41.48 | 19,655 |
| 18 Abr 2024 | 41.65 | 0.23 | 0.55% | 41.58 | 41.94 | 41.57 | 9,661 |
| 17 Abr 2024 | 41.4206 | -0.16 | -0.38% | 41.71 | 41.83 | 41.4001 | 14,124 |
| 16 Abr 2024 | 41.58 | -0.30 | -0.72% | 41.69 | 41.7691 | 41.44 | 22,258 |
| 15 Abr 2024 | 41.88 | -0.21 | -0.50% | 42.27 | 42.39 | 41.6815 | 26,621 |
| 12 Abr 2024 | 42.09 | -0.45 | -1.06% | 42.40 | 42.475 | 42.02 | 17,183 |
| 11 Abr 2024 | 42.54 | 0.17 | 0.40% | 42.54 | 42.75 | 42.36 | 17,107 |
| 10 Abr 2024 | 42.37 | -1.04 | -2.40% | 42.66 | 42.66 | 42.0801 | 18,063 |
| 09 Abr 2024 | 43.41 | 0.14 | 0.32% | 43.43 | 43.5099 | 43.22 | 15,168 |
| 08 Abr 2024 | 43.27 | 0.29 | 0.67% | 43.10 | 43.38 | 43.10 | 50,343 |
| 05 Abr 2024 | 42.98 | 0.06 | 0.14% | 42.83 | 43.1427 | 42.83 | 14,826 |
| 04 Abr 2024 | 42.92 | -0.15 | -0.35% | 43.40 | 43.4779 | 42.82 | 21,415 |
