Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XJR Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 5,579.40 | -93.20 | -1.64% | 5,672.60 | 5,672.60 | 5,555.20 | 0 |
| 18 Jul 2024 | 5,672.60 | -20.20 | -0.35% | 5,692.80 | 5,698.70 | 5,662.00 | 0 |
| 17 Jul 2024 | 5,692.80 | -13.70 | -0.24% | 5,706.50 | 5,743.40 | 5,687.30 | 0 |
| 16 Jul 2024 | 5,706.50 | -49.20 | -0.85% | 5,755.70 | 5,755.70 | 5,684.20 | 0 |
| 15 Jul 2024 | 5,755.70 | 30.00 | 0.52% | 5,725.70 | 5,786.10 | 5,725.70 | 0 |
| 12 Jul 2024 | 5,725.70 | 25.50 | 0.45% | 5,700.20 | 5,745.90 | 5,680.30 | 0 |
| 11 Jul 2024 | 5,700.20 | 65.20 | 1.16% | 5,635.00 | 5,714.40 | 5,635.00 | 0 |
| 10 Jul 2024 | 5,635.00 | -61.20 | -1.07% | 5,696.20 | 5,696.20 | 5,629.10 | 0 |
| 09 Jul 2024 | 5,696.20 | 28.50 | 0.50% | 5,667.70 | 5,718.30 | 5,667.70 | 0 |
| 08 Jul 2024 | 5,667.70 | -100.60 | -1.74% | 5,768.30 | 5,768.30 | 5,664.30 | 0 |
| 05 Jul 2024 | 5,768.30 | -27.50 | -0.47% | 5,795.80 | 5,795.80 | 5,754.90 | 0 |
| 04 Jul 2024 | 5,795.80 | 125.80 | 2.22% | 5,670.00 | 5,808.90 | 5,670.00 | 0 |
| 03 Jul 2024 | 5,670.00 | 58.00 | 1.03% | 5,612.00 | 5,678.90 | 5,612.00 | 0 |
| 02 Jul 2024 | 5,612.00 | -0.50 | -0.01% | 5,612.50 | 5,645.90 | 5,581.10 | 0 |
| 01 Jul 2024 | 5,612.50 | 54.80 | 0.99% | 5,557.70 | 5,615.30 | 5,552.30 | 0 |
| 28 Jun 2024 | 5,557.70 | -47.30 | -0.84% | 5,605.00 | 5,612.10 | 5,557.70 | 0 |
| 27 Jun 2024 | 5,605.00 | 1.70 | 0.03% | 5,603.30 | 5,605.00 | 5,547.40 | 0 |
| 26 Jun 2024 | 5,603.30 | -13.90 | -0.25% | 5,617.20 | 5,617.20 | 5,532.30 | 0 |
| 25 Jun 2024 | 5,617.20 | 104.10 | 1.89% | 5,523.40 | 5,617.20 | 5,523.40 | 0 |
| 24 Jun 2024 | 5,513.10 | -79.20 | -1.42% | 5,592.30 | 5,592.30 | 5,506.00 | 0 |
| 21 Jun 2024 | 5,592.30 | 16.30 | 0.29% | 5,576.00 | 5,603.20 | 5,567.00 | 0 |
| 20 Jun 2024 | 5,576.00 | 4.40 | 0.08% | 5,571.60 | 5,583.40 | 5,551.10 | 0 |
| 19 Jun 2024 | 5,571.60 | 10.40 | 0.19% | 5,561.20 | 5,591.10 | 5,556.30 | 0 |
| 18 Jun 2024 | 5,561.20 | 4.60 | 0.08% | 5,556.60 | 5,583.20 | 5,527.10 | 0 |
| 17 Jun 2024 | 5,556.60 | -67.90 | -1.21% | 5,624.50 | 5,624.50 | 5,555.80 | 0 |
| 14 Jun 2024 | 5,624.50 | -35.50 | -0.63% | 5,660.00 | 5,669.90 | 5,617.40 | 0 |
| 13 Jun 2024 | 5,660.00 | -36.10 | -0.63% | 5,696.10 | 5,715.40 | 5,653.50 | 0 |
| 12 Jun 2024 | 5,696.10 | -27.10 | -0.47% | 5,723.20 | 5,723.20 | 5,669.70 | 0 |
| 11 Jun 2024 | 5,723.20 | -142.90 | -2.44% | 5,866.10 | 5,866.10 | 5,711.80 | 0 |
| 07 Jun 2024 | 5,866.10 | 40.50 | 0.70% | 5,825.60 | 5,896.20 | 5,825.60 | 0 |
| 06 Jun 2024 | 5,825.60 | 19.40 | 0.33% | 5,806.20 | 5,852.80 | 5,806.20 | 0 |
| 05 Jun 2024 | 5,806.20 | -69.50 | -1.18% | 5,875.70 | 5,875.70 | 5,787.50 | 0 |
| 04 Jun 2024 | 5,875.70 | -60.60 | -1.02% | 5,936.30 | 5,936.30 | 5,875.70 | 0 |
| 03 Jun 2024 | 5,936.30 | 21.80 | 0.37% | 5,914.50 | 5,987.40 | 5,914.50 | 0 |
| 31 May 2024 | 5,914.50 | 60.40 | 1.03% | 5,854.10 | 5,914.50 | 5,848.40 | 0 |
| 30 May 2024 | 5,854.10 | -114.30 | -1.92% | 5,968.40 | 5,968.40 | 5,845.50 | 0 |
| 29 May 2024 | 5,968.40 | -34.10 | -0.57% | 6,002.50 | 6,009.10 | 5,968.40 | 0 |
| 28 May 2024 | 6,002.50 | -5.90 | -0.10% | 6,008.40 | 6,038.50 | 6,002.50 | 0 |
| 27 May 2024 | 6,008.40 | 23.70 | 0.40% | 6,005.20 | 6,022.70 | 5,992.70 | 0 |
| 24 May 2024 | 5,984.70 | -35.00 | -0.58% | 6,019.70 | 6,019.70 | 5,950.60 | 0 |
| 23 May 2024 | 6,019.70 | -128.00 | -2.08% | 6,147.70 | 6,147.70 | 5,993.40 | 0 |
| 22 May 2024 | 6,147.70 | 4.00 | 0.07% | 6,143.70 | 6,180.70 | 6,143.70 | 0 |
| 21 May 2024 | 6,143.70 | -2.10 | -0.03% | 6,145.80 | 6,167.60 | 6,117.70 | 0 |
| 20 May 2024 | 6,145.80 | 130.20 | 2.16% | 6,015.60 | 6,155.80 | 6,015.60 | 0 |
| 17 May 2024 | 6,015.60 | 15.50 | 0.26% | 6,000.10 | 6,035.80 | 6,000.10 | 0 |
| 16 May 2024 | 6,000.10 | 56.80 | 0.96% | 5,943.30 | 6,013.60 | 5,943.30 | 0 |
| 15 May 2024 | 5,943.30 | 58.00 | 0.99% | 5,885.30 | 5,983.40 | 5,885.30 | 0 |
| 14 May 2024 | 5,885.30 | -28.80 | -0.49% | 5,914.10 | 5,914.10 | 5,872.40 | 0 |
| 13 May 2024 | 5,914.10 | -5.40 | -0.09% | 5,919.50 | 5,941.70 | 5,892.50 | 0 |
| 10 May 2024 | 5,919.50 | 19.20 | 0.33% | 5,900.30 | 5,950.50 | 5,900.30 | 0 |
| 09 May 2024 | 5,900.30 | -23.00 | -0.39% | 5,922.80 | 5,922.80 | 5,890.40 | 0 |
| 08 May 2024 | 5,923.30 | -10.10 | -0.17% | 5,933.40 | 5,937.50 | 5,910.70 | 0 |
| 07 May 2024 | 5,933.40 | 88.40 | 1.51% | 5,845.00 | 5,933.40 | 5,845.00 | 0 |
| 06 May 2024 | 5,845.00 | 45.40 | 0.78% | 5,799.60 | 5,847.60 | 5,799.60 | 0 |
| 03 May 2024 | 5,799.60 | 13.50 | 0.23% | 5,786.10 | 5,814.20 | 5,786.10 | 0 |
| 02 May 2024 | 5,786.10 | 11.60 | 0.20% | 5,774.50 | 5,793.10 | 5,761.60 | 0 |
| 01 May 2024 | 5,774.50 | -117.50 | -1.99% | 5,892.00 | 5,892.00 | 5,758.70 | 0 |
| 30 Abr 2024 | 5,892.00 | 20.60 | 0.35% | 5,871.40 | 5,918.70 | 5,871.40 | 0 |
| 29 Abr 2024 | 5,871.40 | 22.30 | 0.38% | 5,849.10 | 5,873.30 | 5,835.70 | 0 |
| 26 Abr 2024 | 5,849.10 | -79.10 | -1.33% | 5,928.20 | 5,928.20 | 5,822.90 | 0 |
| 24 Abr 2024 | 5,928.20 | -2.50 | -0.04% | 5,930.70 | 5,944.60 | 5,873.30 | 0 |
| 23 Abr 2024 | 5,930.70 | -32.70 | -0.55% | 5,963.40 | 5,966.00 | 5,923.60 | 0 |
