Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XET Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 3,247.70 | 19.60 | 0.61% | 3,228.20 | 3,247.80 | 3,223.50 | 0 |
| 02 May 2024 | 3,228.10 | -14.40 | -0.44% | 3,242.50 | 3,250.00 | 3,224.20 | 0 |
| 01 May 2024 | 3,242.50 | -24.30 | -0.74% | 3,266.80 | 3,266.80 | 3,226.70 | 0 |
| 30 Abr 2024 | 3,266.80 | -8.50 | -0.26% | 3,275.40 | 3,289.50 | 3,254.40 | 0 |
| 29 Abr 2024 | 3,275.30 | 38.70 | 1.20% | 3,237.40 | 3,275.30 | 3,237.40 | 0 |
| 26 Abr 2024 | 3,236.60 | -11.50 | -0.35% | 3,248.10 | 3,252.00 | 3,218.50 | 0 |
| 24 Abr 2024 | 3,248.10 | 1.10 | 0.03% | 3,247.20 | 3,252.10 | 3,233.50 | 0 |
| 23 Abr 2024 | 3,247.00 | 5.10 | 0.16% | 3,241.90 | 3,255.50 | 3,235.30 | 0 |
| 22 Abr 2024 | 3,241.90 | 21.20 | 0.66% | 3,220.70 | 3,246.60 | 3,216.90 | 0 |
| 19 Abr 2024 | 3,220.70 | -22.40 | -0.69% | 3,243.20 | 3,248.20 | 3,209.60 | 0 |
| 18 Abr 2024 | 3,243.10 | 9.60 | 0.30% | 3,235.30 | 3,250.80 | 3,234.00 | 0 |
| 17 Abr 2024 | 3,233.50 | 29.60 | 0.92% | 3,203.90 | 3,241.00 | 3,201.40 | 0 |
| 16 Abr 2024 | 3,203.90 | -81.20 | -2.47% | 3,285.10 | 3,285.10 | 3,186.40 | 0 |
| 15 Abr 2024 | 3,285.10 | -44.20 | -1.33% | 3,329.30 | 3,329.30 | 3,276.10 | 0 |
| 12 Abr 2024 | 3,329.30 | 28.10 | 0.85% | 3,301.70 | 3,331.60 | 3,301.70 | 0 |
| 11 Abr 2024 | 3,301.20 | -3.00 | -0.09% | 3,304.80 | 3,304.80 | 3,271.20 | 0 |
| 10 Abr 2024 | 3,304.20 | 24.00 | 0.73% | 3,280.20 | 3,308.50 | 3,280.20 | 0 |
| 09 Abr 2024 | 3,280.20 | 33.90 | 1.04% | 3,266.90 | 3,280.20 | 3,262.40 | 0 |
| 08 Abr 2024 | 3,246.30 | 0.00 | 0.00% | 3,246.30 | 3,246.30 | 3,246.30 | 0 |
| 05 Abr 2024 | 3,246.30 | -10.40 | -0.32% | 3,256.70 | 3,256.70 | 3,223.20 | 0 |
| 04 Abr 2024 | 3,256.70 | 39.80 | 1.24% | 3,217.40 | 3,256.70 | 3,217.40 | 0 |
| 03 Abr 2024 | 3,216.90 | -23.70 | -0.73% | 3,241.10 | 3,243.50 | 3,203.80 | 0 |
| 02 Abr 2024 | 3,240.60 | 61.50 | 1.93% | 3,179.10 | 3,240.60 | 3,179.10 | 0 |
| 28 Mar 2024 | 3,179.10 | 41.70 | 1.33% | 3,137.40 | 3,179.10 | 3,137.40 | 0 |
| 27 Mar 2024 | 3,137.40 | 10.30 | 0.33% | 3,128.60 | 3,139.20 | 3,121.50 | 0 |
| 26 Mar 2024 | 3,127.10 | 7.80 | 0.25% | 3,119.50 | 3,127.10 | 3,107.90 | 0 |
| 25 Mar 2024 | 3,119.30 | -15.00 | -0.48% | 3,134.90 | 3,139.00 | 3,112.60 | 0 |
| 22 Mar 2024 | 3,134.30 | -9.90 | -0.31% | 3,144.20 | 3,144.50 | 3,122.50 | 0 |
| 21 Mar 2024 | 3,144.20 | 50.20 | 1.62% | 3,094.20 | 3,144.20 | 3,094.20 | 0 |
| 20 Mar 2024 | 3,094.00 | 3.50 | 0.11% | 3,091.20 | 3,099.30 | 3,085.20 | 0 |
| 19 Mar 2024 | 3,090.50 | 20.70 | 0.67% | 3,069.90 | 3,090.50 | 3,062.50 | 0 |
| 18 Mar 2024 | 3,069.80 | -31.50 | -1.02% | 3,087.70 | 3,091.50 | 3,065.50 | 0 |
| 15 Mar 2024 | 3,101.30 | -4.80 | -0.15% | 3,106.20 | 3,108.20 | 3,066.20 | 0 |
| 14 Mar 2024 | 3,106.10 | 13.40 | 0.43% | 3,094.00 | 3,107.20 | 3,085.30 | 0 |
| 13 Mar 2024 | 3,092.70 | 11.90 | 0.39% | 3,081.80 | 3,094.90 | 3,073.00 | 0 |
| 12 Mar 2024 | 3,080.80 | 26.70 | 0.87% | 3,054.30 | 3,080.80 | 3,054.30 | 0 |
| 11 Mar 2024 | 3,054.10 | -28.40 | -0.92% | 3,083.20 | 3,083.20 | 3,045.80 | 0 |
| 07 Mar 2024 | 3,082.50 | 33.60 | 1.10% | 3,048.90 | 3,082.50 | 3,048.90 | 0 |
| 06 Mar 2024 | 3,048.90 | 25.40 | 0.84% | 3,026.80 | 3,048.90 | 3,026.80 | 0 |
| 05 Mar 2024 | 3,023.50 | -0.30 | -0.01% | 3,025.70 | 3,025.70 | 3,002.40 | 0 |
| 04 Mar 2024 | 3,023.80 | 9.10 | 0.30% | 3,016.30 | 3,023.80 | 3,004.30 | 0 |
| 03 Mar 2024 | 3,014.70 | 16.30 | 0.54% | 3,001.40 | 3,031.10 | 3,001.40 | 0 |
| 29 Feb 2024 | 2,998.40 | 8.90 | 0.30% | 2,989.50 | 2,998.40 | 2,973.70 | 0 |
| 28 Feb 2024 | 2,989.50 | 18.70 | 0.63% | 2,971.80 | 2,989.50 | 2,945.40 | 0 |
| 27 Feb 2024 | 2,970.80 | 51.20 | 1.75% | 2,921.20 | 2,970.80 | 2,919.00 | 0 |
| 26 Feb 2024 | 2,919.60 | -10.30 | -0.35% | 2,930.60 | 2,936.30 | 2,895.60 | 0 |
| 25 Feb 2024 | 2,929.90 | 30.70 | 1.06% | 2,899.40 | 2,929.90 | 2,898.70 | 0 |
| 22 Feb 2024 | 2,899.20 | -22.90 | -0.78% | 2,922.10 | 2,928.70 | 2,892.50 | 0 |
| 21 Feb 2024 | 2,922.10 | 22.00 | 0.76% | 2,900.10 | 2,923.30 | 2,900.10 | 0 |
| 20 Feb 2024 | 2,900.10 | -17.30 | -0.59% | 2,917.40 | 2,917.40 | 2,888.90 | 0 |
| 19 Feb 2024 | 2,917.40 | -0.90 | -0.03% | 2,918.30 | 2,926.90 | 2,899.90 | 0 |
| 18 Feb 2024 | 2,918.30 | 2.70 | 0.09% | 2,915.60 | 2,925.10 | 2,905.50 | 0 |
| 15 Feb 2024 | 2,915.60 | 31.00 | 1.07% | 2,884.60 | 2,915.60 | 2,884.50 | 0 |
| 14 Feb 2024 | 2,884.60 | 17.10 | 0.60% | 2,867.60 | 2,887.60 | 2,866.70 | 0 |
| 13 Feb 2024 | 2,867.50 | 1.40 | 0.05% | 2,866.10 | 2,867.50 | 2,825.10 | 0 |
| 12 Feb 2024 | 2,866.10 | 15.30 | 0.54% | 2,850.90 | 2,866.10 | 2,848.50 | 0 |
| 11 Feb 2024 | 2,850.80 | 1.50 | 0.05% | 2,849.30 | 2,860.30 | 2,839.80 | 0 |
| 08 Feb 2024 | 2,849.30 | -4.50 | -0.16% | 2,853.60 | 2,853.60 | 2,833.70 | 0 |
| 07 Feb 2024 | 2,853.80 | 6.40 | 0.22% | 2,847.40 | 2,853.80 | 2,838.40 | 0 |
| 06 Feb 2024 | 2,847.40 | 47.40 | 1.69% | 2,800.00 | 2,847.40 | 2,800.00 | 0 |
| 05 Feb 2024 | 2,800.00 | -6.70 | -0.24% | 2,802.00 | 2,802.80 | 2,780.70 | 0 |
| 04 Feb 2024 | 2,806.70 | -21.80 | -0.77% | 2,828.60 | 2,830.60 | 2,791.10 | 0 |
| 01 Feb 2024 | 2,828.50 | 15.50 | 0.55% | 2,813.00 | 2,835.50 | 2,813.00 | 0 |
