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.
XSW Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 06 Jun 2024 | 146.80 | 0.17 | 0.12% | 145.78 | 147.4634 | 145.78 | 10,589 |
| 05 Jun 2024 | 146.63 | 2.77 | 1.93% | 145.03 | 146.66 | 144.01 | 3,192 |
| 04 Jun 2024 | 143.86 | -0.51 | -0.36% | 143.60 | 144.7501 | 143.60 | 11,132 |
| 03 Jun 2024 | 144.3739 | -1.01 | -0.70% | 146.12 | 146.54 | 143.8601 | 11,209 |
| 31 May 2024 | 145.3887 | 0.37 | 0.25% | 145.55 | 146.08 | 143.362 | 6,579 |
| 30 May 2024 | 145.02 | -3.59 | -2.42% | 147.32 | 147.32 | 145.00 | 9,412 |
| 29 May 2024 | 148.6091 | -0.88 | -0.59% | 147.51 | 149.1855 | 147.51 | 6,088 |
| 28 May 2024 | 149.49 | -1.26 | -0.84% | 151.05 | 151.05 | 149.0899 | 9,243 |
| 24 May 2024 | 150.75 | 0.10 | 0.07% | 150.84 | 150.855 | 150.1499 | 15,464 |
| 23 May 2024 | 150.6468 | -2.04 | -1.34% | 154.03 | 154.03 | 149.84 | 4,382 |
| 22 May 2024 | 152.6877 | -0.59 | -0.39% | 153.04 | 153.70 | 152.30 | 3,107 |
| 21 May 2024 | 153.28 | -1.67 | -1.08% | 154.20 | 154.20 | 153.25 | 7,563 |
| 20 May 2024 | 154.95 | 1.55 | 1.01% | 153.35 | 154.97 | 153.35 | 8,199 |
| 17 May 2024 | 153.40 | 0.12 | 0.08% | 153.14 | 153.5088 | 152.81 | 7,085 |
| 16 May 2024 | 153.2799 | -0.39 | -0.25% | 153.65 | 153.7835 | 153.19 | 4,224 |
| 15 May 2024 | 153.67 | 2.52 | 1.67% | 152.71 | 153.712 | 152.225 | 7,301 |
| 14 May 2024 | 151.15 | 1.37 | 0.91% | 150.26 | 151.15 | 149.86 | 6,819 |
| 13 May 2024 | 149.78 | 0.59 | 0.40% | 150.06 | 150.57 | 149.7051 | 9,496 |
| 10 May 2024 | 149.1862 | -0.61 | -0.40% | 150.68 | 150.68 | 149.13 | 5,279 |
| 09 May 2024 | 149.7914 | 0.32 | 0.22% | 148.96 | 149.89 | 148.96 | 5,335 |
| 08 May 2024 | 149.47 | -1.21 | -0.80% | 149.41 | 149.54 | 149.17 | 7,904 |
| 07 May 2024 | 150.6765 | -0.23 | -0.15% | 150.47 | 151.30 | 150.1149 | 8,348 |
| 06 May 2024 | 150.91 | 2.82 | 1.90% | 149.19 | 150.91 | 149.19 | 7,696 |
| 03 May 2024 | 148.09 | 1.11 | 0.75% | 149.61 | 149.61 | 147.978 | 10,338 |
| 02 May 2024 | 146.9833 | 1.40 | 0.96% | 146.75 | 147.10 | 145.14 | 10,463 |
| 01 May 2024 | 145.58 | 0.46 | 0.32% | 144.67 | 148.66 | 144.67 | 9,439 |
| 30 Abr 2024 | 145.117 | -3.29 | -2.22% | 146.99 | 147.6525 | 145.117 | 7,341 |
| 29 Abr 2024 | 148.4059 | -0.13 | -0.09% | 149.03 | 149.36 | 148.01 | 11,414 |
| 26 Abr 2024 | 148.5407 | 1.56 | 1.06% | 147.72 | 148.98 | 147.40 | 28,636 |
| 25 Abr 2024 | 146.979 | -1.03 | -0.70% | 145.30 | 147.04 | 144.77 | 40,601 |
| 24 Abr 2024 | 148.01 | 0.21 | 0.14% | 148.23 | 148.2667 | 147.98 | 3,425 |
| 23 Abr 2024 | 147.80 | 2.79 | 1.92% | 145.19 | 148.351 | 145.19 | 10,141 |
| 22 Abr 2024 | 145.01 | 3.74 | 2.65% | 142.70 | 145.4945 | 142.70 | 20,815 |
| 19 Abr 2024 | 141.27 | -0.45 | -0.32% | 141.59 | 142.185 | 140.52 | 12,293 |
| 18 Abr 2024 | 141.72 | -0.89 | -0.63% | 142.64 | 143.7909 | 141.67 | 11,402 |
| 17 Abr 2024 | 142.6128 | -0.86 | -0.60% | 143.66 | 144.115 | 142.5801 | 4,414 |
| 16 Abr 2024 | 143.4735 | -0.29 | -0.20% | 142.73 | 144.03 | 142.73 | 10,365 |
| 15 Abr 2024 | 143.76 | -4.09 | -2.77% | 147.95 | 147.95 | 143.76 | 16,220 |
| 12 Abr 2024 | 147.8512 | -3.55 | -2.34% | 151.03 | 151.03 | 147.38 | 10,272 |
| 11 Abr 2024 | 151.3976 | 1.53 | 1.02% | 150.22 | 151.67 | 149.63 | 7,757 |
| 10 Abr 2024 | 149.87 | -3.62 | -2.36% | 150.47 | 150.714 | 149.12 | 10,570 |
| 09 Abr 2024 | 153.49 | 1.32 | 0.87% | 152.58 | 153.833 | 152.451 | 8,230 |
| 08 Abr 2024 | 152.17 | 0.98 | 0.65% | 151.72 | 152.42 | 151.72 | 13,499 |
| 05 Abr 2024 | 151.1877 | 0.74 | 0.49% | 150.17 | 151.93 | 150.17 | 9,746 |
| 04 Abr 2024 | 150.4445 | -0.71 | -0.47% | 152.44 | 154.171 | 150.4445 | 23,569 |
| 03 Abr 2024 | 151.1523 | 0.13 | 0.09% | 150.85 | 151.84 | 150.03 | 13,910 |
| 02 Abr 2024 | 151.02 | -2.52 | -1.64% | 151.77 | 151.77 | 150.035 | 4,993 |
| 01 Abr 2024 | 153.54 | -2.45 | -1.57% | 155.48 | 155.48 | 153.09 | 12,687 |
| 28 Mar 2024 | 155.991 | 0.99 | 0.64% | 155.56 | 157.10 | 155.56 | 8,433 |
| 27 Mar 2024 | 154.9979 | 1.43 | 0.93% | 154.87 | 155.33 | 153.715 | 5,964 |
| 26 Mar 2024 | 153.5638 | -0.11 | -0.07% | 154.28 | 154.575 | 153.51 | 5,923 |
| 25 Mar 2024 | 153.6751 | 0.05 | 0.03% | 153.59 | 154.1199 | 153.59 | 8,896 |
| 22 Mar 2024 | 153.63 | -1.89 | -1.22% | 155.37 | 155.37 | 153.5896 | 10,414 |
| 21 Mar 2024 | 155.52 | 0.35 | 0.23% | 155.89 | 157.09 | 155.52 | 5,932 |
| 20 Mar 2024 | 155.17 | 2.36 | 1.54% | 152.62 | 155.6652 | 152.62 | 7,704 |
| 19 Mar 2024 | 152.81 | 0.71 | 0.47% | 150.84 | 153.0254 | 150.49 | 11,530 |
| 18 Mar 2024 | 152.10 | 0.86 | 0.57% | 151.81 | 152.60 | 151.69 | 11,087 |
| 15 Mar 2024 | 151.2446 | -0.80 | -0.53% | 150.50 | 151.2446 | 150.27 | 2,591 |
| 14 Mar 2024 | 152.0441 | -2.55 | -1.65% | 154.77 | 154.77 | 151.1359 | 15,892 |
| 13 Mar 2024 | 154.5947 | 0.45 | 0.29% | 154.15 | 155.24 | 154.15 | 37,454 |
| 12 Mar 2024 | 154.1425 | 1.22 | 0.80% | 153.28 | 154.262 | 152.70 | 4,899 |
| 11 Mar 2024 | 152.92 | -0.59 | -0.39% | 153.25 | 153.925 | 152.7401 | 12,972 |
