Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XJO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 7,921.30 | 60.10 | 0.76% | 7,861.20 | 7,938.30 | 7,861.20 | 0 |
| 25 Jul 2024 | 7,861.20 | -102.50 | -1.29% | 7,963.70 | 7,963.70 | 7,861.20 | 0 |
| 24 Jul 2024 | 7,963.70 | -7.40 | -0.09% | 7,971.10 | 7,973.80 | 7,944.30 | 0 |
| 23 Jul 2024 | 7,971.10 | 39.40 | 0.50% | 7,931.70 | 7,993.30 | 7,931.70 | 0 |
| 22 Jul 2024 | 7,931.70 | -39.90 | -0.50% | 7,971.60 | 7,971.60 | 7,902.40 | 0 |
| 19 Jul 2024 | 7,971.60 | -64.90 | -0.81% | 8,036.50 | 8,036.50 | 7,923.60 | 0 |
| 18 Jul 2024 | 8,036.50 | -21.40 | -0.27% | 8,057.90 | 8,070.40 | 8,026.20 | 0 |
| 17 Jul 2024 | 8,057.90 | 58.60 | 0.73% | 7,999.30 | 8,083.70 | 7,999.30 | 0 |
| 16 Jul 2024 | 7,999.30 | -18.30 | -0.23% | 8,017.60 | 8,018.00 | 7,996.90 | 0 |
| 15 Jul 2024 | 8,017.60 | 58.30 | 0.73% | 7,959.30 | 8,037.30 | 7,959.30 | 0 |
| 12 Jul 2024 | 7,959.30 | 69.70 | 0.88% | 7,889.60 | 7,969.10 | 7,889.00 | 0 |
| 11 Jul 2024 | 7,889.60 | 72.80 | 0.93% | 7,816.80 | 7,902.60 | 7,816.80 | 0 |
| 10 Jul 2024 | 7,816.80 | -12.90 | -0.16% | 7,829.70 | 7,829.70 | 7,782.00 | 0 |
| 09 Jul 2024 | 7,829.70 | 66.50 | 0.86% | 7,763.20 | 7,832.30 | 7,763.20 | 0 |
| 08 Jul 2024 | 7,763.20 | -59.10 | -0.76% | 7,822.30 | 7,822.30 | 7,759.50 | 0 |
| 05 Jul 2024 | 7,822.30 | -9.50 | -0.12% | 7,831.80 | 7,831.80 | 7,807.70 | 0 |
| 04 Jul 2024 | 7,831.80 | 91.90 | 1.19% | 7,739.90 | 7,835.70 | 7,739.90 | 0 |
| 03 Jul 2024 | 7,739.90 | 21.70 | 0.28% | 7,718.20 | 7,744.10 | 7,718.20 | 0 |
| 02 Jul 2024 | 7,718.20 | -32.50 | -0.42% | 7,750.70 | 7,754.40 | 7,702.50 | 0 |
| 01 Jul 2024 | 7,750.70 | -16.80 | -0.22% | 7,767.50 | 7,767.50 | 7,710.30 | 0 |
| 28 Jun 2024 | 7,767.50 | 7.90 | 0.10% | 7,759.60 | 7,819.00 | 7,754.90 | 0 |
| 27 Jun 2024 | 7,759.60 | -23.40 | -0.30% | 7,783.00 | 7,783.00 | 7,654.20 | 0 |
| 26 Jun 2024 | 7,783.00 | -55.80 | -0.71% | 7,838.80 | 7,838.80 | 7,750.50 | 0 |
| 25 Jun 2024 | 7,838.80 | 105.10 | 1.36% | 7,737.00 | 7,838.80 | 7,737.00 | 0 |
| 24 Jun 2024 | 7,733.70 | -62.30 | -0.80% | 7,796.00 | 7,796.10 | 7,730.50 | 0 |
| 21 Jun 2024 | 7,796.00 | 26.60 | 0.34% | 7,769.40 | 7,796.90 | 7,753.90 | 0 |
| 20 Jun 2024 | 7,769.40 | -0.30 | 0.00% | 7,769.70 | 7,772.00 | 7,753.40 | 0 |
| 19 Jun 2024 | 7,769.70 | -8.40 | -0.11% | 7,778.10 | 7,787.50 | 7,755.20 | 0 |
| 18 Jun 2024 | 7,778.10 | 77.80 | 1.01% | 7,700.30 | 7,780.40 | 7,700.30 | 0 |
| 17 Jun 2024 | 7,700.30 | -24.00 | -0.31% | 7,724.30 | 7,730.10 | 7,698.20 | 0 |
| 14 Jun 2024 | 7,724.30 | -25.40 | -0.33% | 7,749.70 | 7,751.80 | 7,718.00 | 0 |
| 13 Jun 2024 | 7,749.70 | 34.20 | 0.44% | 7,715.50 | 7,777.80 | 7,714.00 | 0 |
| 12 Jun 2024 | 7,715.50 | -39.90 | -0.51% | 7,755.40 | 7,755.40 | 7,699.20 | 0 |
| 11 Jun 2024 | 7,755.40 | -104.60 | -1.33% | 7,860.00 | 7,860.00 | 7,735.10 | 0 |
| 07 Jun 2024 | 7,860.00 | 38.20 | 0.49% | 7,821.80 | 7,861.80 | 7,821.80 | 0 |
| 06 Jun 2024 | 7,821.80 | 52.80 | 0.68% | 7,769.00 | 7,837.80 | 7,769.00 | 0 |
| 05 Jun 2024 | 7,769.00 | 31.90 | 0.41% | 7,737.10 | 7,774.30 | 7,728.60 | 0 |
| 04 Jun 2024 | 7,737.10 | -23.90 | -0.31% | 7,761.00 | 7,768.20 | 7,737.10 | 0 |
| 03 Jun 2024 | 7,761.00 | 59.30 | 0.77% | 7,701.70 | 7,779.00 | 7,701.70 | 0 |
| 31 May 2024 | 7,701.70 | 73.50 | 0.96% | 7,628.20 | 7,701.70 | 7,628.20 | 0 |
| 30 May 2024 | 7,628.20 | -37.40 | -0.49% | 7,665.60 | 7,665.60 | 7,601.50 | 0 |
| 29 May 2024 | 7,665.60 | -101.10 | -1.30% | 7,766.70 | 7,766.70 | 7,660.90 | 0 |
| 28 May 2024 | 7,766.70 | -21.60 | -0.28% | 7,788.30 | 7,801.40 | 7,765.70 | 0 |
| 27 May 2024 | 7,788.30 | 60.70 | 0.79% | 7,734.30 | 7,793.20 | 7,734.30 | 0 |
| 24 May 2024 | 7,727.60 | -84.20 | -1.08% | 7,811.80 | 7,811.80 | 7,716.90 | 0 |
| 23 May 2024 | 7,811.80 | -36.30 | -0.46% | 7,848.10 | 7,848.10 | 7,764.60 | 0 |
| 22 May 2024 | 7,848.10 | -3.60 | -0.05% | 7,851.70 | 7,879.60 | 7,848.10 | 0 |
| 21 May 2024 | 7,851.70 | -12.00 | -0.15% | 7,863.70 | 7,870.20 | 7,841.50 | 0 |
| 20 May 2024 | 7,863.70 | 49.30 | 0.63% | 7,814.40 | 7,873.80 | 7,814.40 | 0 |
| 17 May 2024 | 7,814.40 | -66.90 | -0.85% | 7,881.30 | 7,885.10 | 7,810.30 | 0 |
| 16 May 2024 | 7,881.30 | 127.60 | 1.65% | 7,753.70 | 7,900.20 | 7,753.70 | 0 |
| 15 May 2024 | 7,753.70 | 26.90 | 0.35% | 7,726.80 | 7,784.80 | 7,726.80 | 0 |
| 14 May 2024 | 7,726.80 | -23.20 | -0.30% | 7,750.00 | 7,750.00 | 7,714.60 | 0 |
| 13 May 2024 | 7,750.00 | 1.00 | 0.01% | 7,749.00 | 7,750.00 | 7,721.50 | 0 |
| 10 May 2024 | 7,749.00 | 27.40 | 0.35% | 7,721.60 | 7,768.50 | 7,721.60 | 0 |
| 09 May 2024 | 7,721.60 | -82.90 | -1.06% | 7,804.30 | 7,804.30 | 7,715.20 | 0 |
| 08 May 2024 | 7,804.50 | 11.20 | 0.14% | 7,793.30 | 7,814.90 | 7,788.10 | 0 |
| 07 May 2024 | 7,793.30 | 110.90 | 1.44% | 7,682.40 | 7,793.30 | 7,682.40 | 0 |
| 06 May 2024 | 7,682.40 | 53.40 | 0.70% | 7,629.00 | 7,684.10 | 7,629.00 | 0 |
| 03 May 2024 | 7,629.00 | 42.00 | 0.55% | 7,587.00 | 7,640.20 | 7,587.00 | 0 |
| 02 May 2024 | 7,587.00 | 17.10 | 0.23% | 7,569.90 | 7,616.00 | 7,569.90 | 0 |
| 01 May 2024 | 7,569.90 | -94.20 | -1.23% | 7,664.10 | 7,664.10 | 7,556.50 | 0 |
| 30 Abr 2024 | 7,664.10 | 26.70 | 0.35% | 7,637.40 | 7,664.10 | 7,623.40 | 0 |
| 29 Abr 2024 | 7,637.40 | 61.50 | 0.81% | 7,575.90 | 7,646.40 | 7,575.90 | 0 |
