Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XEC Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 2,192.50 | 13.10 | 0.60% | 2,179.40 | 2,192.60 | 2,176.20 | 0 |
| 02 May 2024 | 2,179.40 | -9.60 | -0.44% | 2,189.00 | 2,194.10 | 2,176.70 | 0 |
| 01 May 2024 | 2,189.00 | -16.50 | -0.75% | 2,205.50 | 2,205.50 | 2,178.40 | 0 |
| 30 Abr 2024 | 2,205.50 | -5.70 | -0.26% | 2,211.30 | 2,220.80 | 2,197.10 | 0 |
| 29 Abr 2024 | 2,211.20 | 25.60 | 1.17% | 2,185.60 | 2,211.20 | 2,185.60 | 0 |
| 26 Abr 2024 | 2,185.60 | -7.80 | -0.36% | 2,193.40 | 2,195.90 | 2,173.30 | 0 |
| 24 Abr 2024 | 2,193.40 | 0.80 | 0.04% | 2,192.70 | 2,196.00 | 2,183.50 | 0 |
| 23 Abr 2024 | 2,192.60 | 3.50 | 0.16% | 2,189.20 | 2,198.40 | 2,184.70 | 0 |
| 22 Abr 2024 | 2,189.10 | 14.30 | 0.66% | 2,174.80 | 2,192.30 | 2,172.30 | 0 |
| 19 Abr 2024 | 2,174.80 | -15.20 | -0.69% | 2,190.00 | 2,193.40 | 2,167.40 | 0 |
| 18 Abr 2024 | 2,190.00 | 5.30 | 0.24% | 2,184.70 | 2,195.20 | 2,183.80 | 0 |
| 17 Abr 2024 | 2,184.70 | 20.00 | 0.92% | 2,164.70 | 2,189.80 | 2,163.00 | 0 |
| 16 Abr 2024 | 2,164.70 | -54.90 | -2.47% | 2,219.60 | 2,219.60 | 2,152.90 | 0 |
| 15 Abr 2024 | 2,219.60 | -29.90 | -1.33% | 2,249.50 | 2,249.50 | 2,213.50 | 0 |
| 12 Abr 2024 | 2,249.50 | 18.70 | 0.84% | 2,230.80 | 2,251.00 | 2,230.80 | 0 |
| 11 Abr 2024 | 2,230.80 | -2.30 | -0.10% | 2,233.20 | 2,233.20 | 2,210.50 | 0 |
| 10 Abr 2024 | 2,233.10 | 16.10 | 0.73% | 2,217.00 | 2,236.10 | 2,217.00 | 0 |
| 09 Abr 2024 | 2,217.00 | 9.00 | 0.41% | 2,208.00 | 2,217.00 | 2,204.90 | 0 |
| 08 Abr 2024 | 2,208.00 | 14.00 | 0.64% | 2,194.00 | 2,208.50 | 2,194.00 | 0 |
| 05 Abr 2024 | 2,194.00 | -7.00 | -0.32% | 2,201.00 | 2,201.00 | 2,178.40 | 0 |
| 04 Abr 2024 | 2,201.00 | 26.60 | 1.22% | 2,174.50 | 2,201.00 | 2,174.50 | 0 |
| 03 Abr 2024 | 2,174.40 | -16.40 | -0.75% | 2,190.80 | 2,192.40 | 2,165.60 | 0 |
| 02 Abr 2024 | 2,190.80 | 41.60 | 1.94% | 2,149.20 | 2,190.80 | 2,149.20 | 0 |
| 28 Mar 2024 | 2,149.20 | 28.20 | 1.33% | 2,121.00 | 2,149.20 | 2,121.00 | 0 |
| 27 Mar 2024 | 2,121.00 | 6.00 | 0.28% | 2,115.00 | 2,122.20 | 2,110.20 | 0 |
| 26 Mar 2024 | 2,115.00 | 5.20 | 0.25% | 2,109.80 | 2,115.00 | 2,102.00 | 0 |
| 25 Mar 2024 | 2,109.80 | -10.50 | -0.50% | 2,120.40 | 2,123.20 | 2,105.30 | 0 |
| 22 Mar 2024 | 2,120.30 | -6.70 | -0.31% | 2,127.00 | 2,127.20 | 2,112.30 | 0 |
| 21 Mar 2024 | 2,127.00 | 33.80 | 1.61% | 2,093.20 | 2,127.00 | 2,093.20 | 0 |
| 20 Mar 2024 | 2,093.20 | 2.00 | 0.10% | 2,091.20 | 2,096.70 | 2,087.20 | 0 |
| 19 Mar 2024 | 2,091.20 | 13.90 | 0.67% | 2,077.30 | 2,091.20 | 2,072.30 | 0 |
| 18 Mar 2024 | 2,077.30 | -21.30 | -1.01% | 2,089.30 | 2,091.90 | 2,074.30 | 0 |
| 15 Mar 2024 | 2,098.60 | -3.30 | -0.16% | 2,101.90 | 2,103.20 | 2,074.80 | 0 |
| 14 Mar 2024 | 2,101.90 | 8.20 | 0.39% | 2,093.70 | 2,102.60 | 2,087.80 | 0 |
| 13 Mar 2024 | 2,093.70 | 7.40 | 0.35% | 2,086.30 | 2,095.20 | 2,080.30 | 0 |
| 12 Mar 2024 | 2,086.30 | 18.10 | 0.88% | 2,068.40 | 2,086.30 | 2,068.40 | 0 |
| 11 Mar 2024 | 2,068.20 | -19.70 | -0.94% | 2,087.90 | 2,087.90 | 2,062.70 | 0 |
| 07 Mar 2024 | 2,087.90 | 22.70 | 1.10% | 2,065.20 | 2,087.90 | 2,065.20 | 0 |
| 06 Mar 2024 | 2,065.20 | 15.00 | 0.73% | 2,050.20 | 2,065.20 | 2,050.20 | 0 |
| 05 Mar 2024 | 2,050.20 | -1.50 | -0.07% | 2,051.70 | 2,051.70 | 2,035.90 | 0 |
| 04 Mar 2024 | 2,051.70 | 5.10 | 0.25% | 2,046.60 | 2,051.70 | 2,038.40 | 0 |
| 03 Mar 2024 | 2,046.60 | 9.20 | 0.45% | 2,037.50 | 2,057.70 | 2,037.50 | 0 |
| 29 Feb 2024 | 2,037.40 | 6.00 | 0.30% | 2,031.40 | 2,037.40 | 2,020.60 | 0 |
| 28 Feb 2024 | 2,031.40 | 12.00 | 0.59% | 2,019.40 | 2,031.40 | 2,001.40 | 0 |
| 27 Feb 2024 | 2,019.40 | 33.80 | 1.70% | 1,985.60 | 2,019.40 | 1,984.10 | 0 |
| 26 Feb 2024 | 1,985.60 | -7.50 | -0.38% | 1,993.10 | 1,997.00 | 1,969.30 | 0 |
| 25 Feb 2024 | 1,993.10 | 20.80 | 1.05% | 1,972.30 | 1,993.10 | 1,971.80 | 0 |
| 22 Feb 2024 | 1,972.30 | -15.60 | -0.78% | 1,987.90 | 1,992.40 | 1,967.70 | 0 |
| 21 Feb 2024 | 1,987.90 | 15.00 | 0.76% | 1,972.90 | 1,988.70 | 1,972.90 | 0 |
| 20 Feb 2024 | 1,972.90 | -11.80 | -0.59% | 1,984.70 | 1,984.70 | 1,965.30 | 0 |
| 19 Feb 2024 | 1,984.70 | -0.60 | -0.03% | 1,985.30 | 1,991.10 | 1,972.80 | 0 |
| 18 Feb 2024 | 1,985.30 | 1.90 | 0.10% | 1,983.40 | 1,990.00 | 1,976.60 | 0 |
| 15 Feb 2024 | 1,983.40 | 21.00 | 1.07% | 1,962.40 | 1,983.40 | 1,962.30 | 0 |
| 14 Feb 2024 | 1,962.40 | 11.60 | 0.59% | 1,950.80 | 1,964.40 | 1,950.20 | 0 |
| 13 Feb 2024 | 1,950.80 | 1.00 | 0.05% | 1,949.80 | 1,950.80 | 1,921.90 | 0 |
| 12 Feb 2024 | 1,949.80 | 10.40 | 0.54% | 1,939.40 | 1,949.80 | 1,937.80 | 0 |
| 11 Feb 2024 | 1,939.40 | 1.00 | 0.05% | 1,938.40 | 1,945.80 | 1,931.90 | 0 |
| 08 Feb 2024 | 1,938.40 | -3.00 | -0.15% | 1,941.30 | 1,941.30 | 1,927.80 | 0 |
| 07 Feb 2024 | 1,941.40 | 4.40 | 0.23% | 1,937.10 | 1,941.40 | 1,930.90 | 0 |
| 06 Feb 2024 | 1,937.00 | 32.20 | 1.69% | 1,904.90 | 1,937.00 | 1,904.90 | 0 |
| 05 Feb 2024 | 1,904.80 | -4.60 | -0.24% | 1,906.20 | 1,906.80 | 1,891.70 | 0 |
| 04 Feb 2024 | 1,909.40 | -14.80 | -0.77% | 1,924.30 | 1,925.60 | 1,898.80 | 0 |
