Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XAE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 1,195.10 | 0.90 | 0.08% | 1,194.20 | 1,203.20 | 1,194.20 | 0 |
| 01 May 2024 | 1,194.20 | -17.90 | -1.48% | 1,212.10 | 1,212.10 | 1,189.50 | 0 |
| 30 Abr 2024 | 1,212.10 | 2.90 | 0.24% | 1,209.20 | 1,213.50 | 1,203.70 | 0 |
| 29 Abr 2024 | 1,209.20 | 25.50 | 2.15% | 1,183.70 | 1,210.20 | 1,183.70 | 0 |
| 26 Abr 2024 | 1,183.70 | -25.70 | -2.13% | 1,209.40 | 1,209.40 | 1,179.40 | 0 |
| 24 Abr 2024 | 1,209.40 | -12.90 | -1.06% | 1,222.30 | 1,233.00 | 1,208.20 | 0 |
| 23 Abr 2024 | 1,222.30 | 5.20 | 0.43% | 1,217.10 | 1,234.30 | 1,217.10 | 0 |
| 22 Abr 2024 | 1,217.10 | 21.10 | 1.76% | 1,196.00 | 1,218.80 | 1,196.00 | 0 |
| 19 Abr 2024 | 1,196.00 | -20.90 | -1.72% | 1,216.90 | 1,216.90 | 1,184.50 | 0 |
| 18 Abr 2024 | 1,216.90 | 12.60 | 1.05% | 1,204.30 | 1,216.90 | 1,203.50 | 0 |
| 17 Abr 2024 | 1,204.30 | 0.80 | 0.07% | 1,203.50 | 1,213.30 | 1,203.20 | 0 |
| 16 Abr 2024 | 1,203.50 | -19.50 | -1.59% | 1,223.00 | 1,223.00 | 1,197.50 | 0 |
| 15 Abr 2024 | 1,223.00 | -10.40 | -0.84% | 1,233.40 | 1,234.10 | 1,220.20 | 0 |
| 12 Abr 2024 | 1,233.40 | -11.70 | -0.94% | 1,245.10 | 1,245.10 | 1,233.40 | 0 |
| 11 Abr 2024 | 1,245.10 | -27.70 | -2.18% | 1,272.80 | 1,272.80 | 1,229.80 | 0 |
| 10 Abr 2024 | 1,272.80 | 8.30 | 0.66% | 1,264.50 | 1,272.80 | 1,264.20 | 0 |
| 09 Abr 2024 | 1,264.50 | -10.10 | -0.79% | 1,274.60 | 1,275.40 | 1,264.50 | 0 |
| 08 Abr 2024 | 1,274.60 | 4.90 | 0.39% | 1,269.70 | 1,283.90 | 1,269.70 | 0 |
| 05 Abr 2024 | 1,269.70 | -2.40 | -0.19% | 1,272.10 | 1,279.90 | 1,264.60 | 0 |
| 04 Abr 2024 | 1,272.10 | 10.60 | 0.84% | 1,261.50 | 1,275.60 | 1,261.50 | 0 |
| 03 Abr 2024 | 1,261.50 | -44.10 | -3.38% | 1,305.60 | 1,305.60 | 1,260.50 | 0 |
| 02 Abr 2024 | 1,305.60 | -13.20 | -1.00% | 1,318.80 | 1,318.80 | 1,302.70 | 0 |
| 28 Mar 2024 | 1,318.80 | 21.30 | 1.64% | 1,297.50 | 1,321.10 | 1,297.50 | 0 |
| 27 Mar 2024 | 1,297.50 | -8.10 | -0.62% | 1,305.60 | 1,305.60 | 1,291.20 | 0 |
| 26 Mar 2024 | 1,305.60 | -4.90 | -0.37% | 1,310.50 | 1,310.50 | 1,297.40 | 0 |
| 25 Mar 2024 | 1,310.50 | 9.60 | 0.74% | 1,300.90 | 1,314.80 | 1,300.90 | 0 |
| 22 Mar 2024 | 1,300.90 | 3.50 | 0.27% | 1,297.40 | 1,306.80 | 1,294.70 | 0 |
| 21 Mar 2024 | 1,297.40 | 14.30 | 1.11% | 1,283.10 | 1,302.10 | 1,283.10 | 0 |
| 20 Mar 2024 | 1,283.10 | -1.00 | -0.08% | 1,284.10 | 1,288.30 | 1,278.30 | 0 |
| 19 Mar 2024 | 1,284.10 | 9.50 | 0.75% | 1,274.60 | 1,284.30 | 1,274.60 | 0 |
| 18 Mar 2024 | 1,274.60 | -11.00 | -0.86% | 1,285.60 | 1,285.60 | 1,264.60 | 0 |
| 15 Mar 2024 | 1,285.60 | 17.00 | 1.34% | 1,268.60 | 1,289.00 | 1,259.10 | 0 |
| 14 Mar 2024 | 1,268.60 | 1.90 | 0.15% | 1,266.70 | 1,270.80 | 1,260.20 | 0 |
| 13 Mar 2024 | 1,266.70 | 3.40 | 0.27% | 1,263.30 | 1,273.30 | 1,263.30 | 0 |
| 12 Mar 2024 | 1,263.30 | 1.30 | 0.10% | 1,262.00 | 1,271.40 | 1,258.40 | 0 |
| 11 Mar 2024 | 1,262.00 | -7.70 | -0.61% | 1,269.70 | 1,269.70 | 1,258.50 | 0 |
| 07 Mar 2024 | 1,269.70 | 16.40 | 1.31% | 1,253.30 | 1,270.80 | 1,253.30 | 0 |
| 06 Mar 2024 | 1,253.30 | 7.60 | 0.61% | 1,245.70 | 1,255.30 | 1,242.00 | 0 |
| 05 Mar 2024 | 1,245.70 | 6.70 | 0.54% | 1,239.00 | 1,247.30 | 1,236.70 | 0 |
| 04 Mar 2024 | 1,239.00 | -4.60 | -0.37% | 1,243.60 | 1,244.60 | 1,233.10 | 0 |
| 03 Mar 2024 | 1,243.60 | 10.10 | 0.82% | 1,233.50 | 1,256.40 | 1,233.50 | 0 |
| 29 Feb 2024 | 1,233.50 | 2.20 | 0.18% | 1,231.30 | 1,234.00 | 1,220.60 | 0 |
| 28 Feb 2024 | 1,231.30 | 10.90 | 0.89% | 1,220.40 | 1,233.90 | 1,211.30 | 0 |
| 27 Feb 2024 | 1,220.40 | 7.90 | 0.65% | 1,212.50 | 1,221.00 | 1,207.80 | 0 |
| 26 Feb 2024 | 1,212.50 | -11.50 | -0.94% | 1,224.00 | 1,226.40 | 1,206.60 | 0 |
| 25 Feb 2024 | 1,224.00 | -6.90 | -0.56% | 1,230.90 | 1,238.90 | 1,218.80 | 0 |
| 22 Feb 2024 | 1,230.90 | -4.70 | -0.38% | 1,235.60 | 1,241.40 | 1,230.10 | 0 |
| 21 Feb 2024 | 1,235.60 | 0.10 | 0.01% | 1,235.50 | 1,236.70 | 1,222.40 | 0 |
| 20 Feb 2024 | 1,235.50 | -6.60 | -0.53% | 1,242.10 | 1,249.30 | 1,235.50 | 0 |
| 19 Feb 2024 | 1,242.10 | 9.30 | 0.75% | 1,232.80 | 1,242.10 | 1,230.90 | 0 |
| 18 Feb 2024 | 1,232.80 | -32.70 | -2.58% | 1,265.50 | 1,265.70 | 1,230.70 | 0 |
| 15 Feb 2024 | 1,265.50 | 9.50 | 0.76% | 1,256.00 | 1,279.30 | 1,256.00 | 0 |
| 14 Feb 2024 | 1,256.00 | 27.80 | 2.26% | 1,228.20 | 1,256.00 | 1,228.20 | 0 |
| 13 Feb 2024 | 1,228.20 | -18.60 | -1.49% | 1,246.80 | 1,246.80 | 1,221.60 | 0 |
| 12 Feb 2024 | 1,246.80 | 1.70 | 0.14% | 1,245.10 | 1,258.60 | 1,245.10 | 0 |
| 11 Feb 2024 | 1,245.10 | -3.40 | -0.27% | 1,248.50 | 1,254.00 | 1,245.10 | 0 |
| 08 Feb 2024 | 1,248.50 | 4.70 | 0.38% | 1,243.80 | 1,252.70 | 1,243.20 | 0 |
| 07 Feb 2024 | 1,243.80 | 13.90 | 1.13% | 1,229.90 | 1,254.10 | 1,229.90 | 0 |
| 06 Feb 2024 | 1,229.90 | 18.20 | 1.50% | 1,211.70 | 1,239.40 | 1,211.70 | 0 |
| 05 Feb 2024 | 1,211.70 | -6.30 | -0.52% | 1,218.00 | 1,218.00 | 1,196.30 | 0 |
| 04 Feb 2024 | 1,218.00 | -15.00 | -1.22% | 1,233.00 | 1,233.00 | 1,206.90 | 0 |
