Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XKO Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 7,540.70 | 15.80 | 0.21% | 7,524.90 | 7,569.10 | 7,524.90 | 0 |
| 01 May 2024 | 7,524.90 | -92.50 | -1.21% | 7,617.40 | 7,617.40 | 7,510.20 | 0 |
| 30 Abr 2024 | 7,617.40 | 25.40 | 0.33% | 7,592.00 | 7,617.40 | 7,578.40 | 0 |
| 29 Abr 2024 | 7,592.00 | 63.80 | 0.85% | 7,528.20 | 7,599.90 | 7,528.20 | 0 |
| 26 Abr 2024 | 7,528.20 | -105.20 | -1.38% | 7,633.40 | 7,633.40 | 7,521.00 | 0 |
| 24 Abr 2024 | 7,633.40 | -1.70 | -0.02% | 7,635.10 | 7,674.70 | 7,630.70 | 0 |
| 23 Abr 2024 | 7,635.10 | 33.80 | 0.44% | 7,601.30 | 7,645.60 | 7,600.70 | 0 |
| 22 Abr 2024 | 7,601.30 | 82.40 | 1.10% | 7,518.90 | 7,628.60 | 7,518.90 | 0 |
| 19 Abr 2024 | 7,518.90 | -74.90 | -0.99% | 7,593.80 | 7,593.80 | 7,446.20 | 0 |
| 18 Abr 2024 | 7,593.80 | 35.60 | 0.47% | 7,558.20 | 7,608.30 | 7,558.20 | 0 |
| 17 Abr 2024 | 7,558.20 | -4.80 | -0.06% | 7,563.00 | 7,588.10 | 7,548.20 | 0 |
| 16 Abr 2024 | 7,563.00 | -142.40 | -1.85% | 7,705.40 | 7,705.40 | 7,537.10 | 0 |
| 15 Abr 2024 | 7,705.40 | -37.00 | -0.48% | 7,742.40 | 7,743.10 | 7,688.20 | 0 |
| 12 Abr 2024 | 7,742.40 | -24.40 | -0.31% | 7,766.80 | 7,766.80 | 7,720.10 | 0 |
| 11 Abr 2024 | 7,766.80 | -34.50 | -0.44% | 7,801.30 | 7,801.30 | 7,705.50 | 0 |
| 10 Abr 2024 | 7,801.30 | 25.00 | 0.32% | 7,776.30 | 7,820.80 | 7,776.30 | 0 |
| 09 Abr 2024 | 7,776.30 | 34.70 | 0.45% | 7,741.60 | 7,786.50 | 7,741.60 | 0 |
| 08 Abr 2024 | 7,741.60 | 15.50 | 0.20% | 7,726.10 | 7,754.40 | 7,722.60 | 0 |
| 05 Abr 2024 | 7,726.10 | -44.30 | -0.57% | 7,770.40 | 7,770.40 | 7,694.60 | 0 |
| 04 Abr 2024 | 7,770.40 | 35.00 | 0.45% | 7,735.40 | 7,787.20 | 7,735.40 | 0 |
| 03 Abr 2024 | 7,735.40 | -105.80 | -1.35% | 7,841.20 | 7,848.70 | 7,724.00 | 0 |
| 02 Abr 2024 | 7,841.20 | -6.70 | -0.09% | 7,847.90 | 7,861.90 | 7,821.00 | 0 |
| 28 Mar 2024 | 7,847.90 | 76.00 | 0.98% | 7,771.90 | 7,851.30 | 7,771.90 | 0 |
| 27 Mar 2024 | 7,771.90 | 39.20 | 0.51% | 7,732.70 | 7,771.90 | 7,724.50 | 0 |
| 26 Mar 2024 | 7,732.70 | -30.10 | -0.39% | 7,762.80 | 7,762.80 | 7,727.30 | 0 |
| 25 Mar 2024 | 7,762.80 | 39.60 | 0.51% | 7,723.20 | 7,794.50 | 7,723.20 | 0 |
| 22 Mar 2024 | 7,723.20 | -13.20 | -0.17% | 7,736.40 | 7,740.70 | 7,692.30 | 0 |
| 21 Mar 2024 | 7,736.40 | 87.30 | 1.14% | 7,649.10 | 7,741.10 | 7,649.10 | 0 |
| 20 Mar 2024 | 7,649.10 | -6.70 | -0.09% | 7,655.80 | 7,689.80 | 7,647.70 | 0 |
| 19 Mar 2024 | 7,655.80 | 26.30 | 0.34% | 7,629.50 | 7,659.90 | 7,620.20 | 0 |
| 18 Mar 2024 | 7,629.50 | 2.20 | 0.03% | 7,625.70 | 7,633.00 | 7,597.70 | 0 |
| 15 Mar 2024 | 7,627.30 | -42.50 | -0.55% | 7,669.80 | 7,669.80 | 7,549.10 | 0 |
| 14 Mar 2024 | 7,669.80 | -15.90 | -0.21% | 7,685.70 | 7,699.10 | 7,656.90 | 0 |
| 13 Mar 2024 | 7,685.70 | 16.60 | 0.22% | 7,669.10 | 7,698.00 | 7,667.20 | 0 |
| 12 Mar 2024 | 7,669.10 | 10.30 | 0.13% | 7,658.80 | 7,691.30 | 7,655.90 | 0 |
| 11 Mar 2024 | 7,658.80 | -140.10 | -1.80% | 7,798.90 | 7,798.90 | 7,651.50 | 0 |
| 07 Mar 2024 | 7,798.90 | 81.50 | 1.06% | 7,717.40 | 7,804.50 | 7,717.40 | 0 |
| 06 Mar 2024 | 7,717.40 | 31.80 | 0.41% | 7,685.60 | 7,719.80 | 7,672.30 | 0 |
| 05 Mar 2024 | 7,685.60 | 7.40 | 0.10% | 7,678.20 | 7,690.10 | 7,647.50 | 0 |
| 04 Mar 2024 | 7,678.20 | -10.10 | -0.13% | 7,688.30 | 7,704.30 | 7,664.70 | 0 |
| 03 Mar 2024 | 7,688.30 | -9.10 | -0.12% | 7,697.40 | 7,721.90 | 7,679.60 | 0 |
| 29 Feb 2024 | 7,697.40 | 45.80 | 0.60% | 7,651.60 | 7,697.40 | 7,649.30 | 0 |
| 28 Feb 2024 | 7,651.60 | 40.00 | 0.53% | 7,611.60 | 7,656.50 | 7,582.20 | 0 |
| 27 Feb 2024 | 7,611.60 | 0.10 | 0.00% | 7,611.50 | 7,631.20 | 7,587.80 | 0 |
| 26 Feb 2024 | 7,611.50 | 8.30 | 0.11% | 7,603.20 | 7,613.10 | 7,560.90 | 0 |
| 25 Feb 2024 | 7,603.20 | 10.80 | 0.14% | 7,592.40 | 7,632.10 | 7,587.30 | 0 |
| 22 Feb 2024 | 7,592.40 | 32.30 | 0.43% | 7,560.10 | 7,610.20 | 7,560.10 | 0 |
| 21 Feb 2024 | 7,560.10 | 3.80 | 0.05% | 7,556.30 | 7,564.40 | 7,533.20 | 0 |
| 20 Feb 2024 | 7,556.30 | -50.00 | -0.66% | 7,606.30 | 7,606.30 | 7,533.60 | 0 |
| 19 Feb 2024 | 7,606.30 | -4.80 | -0.06% | 7,611.10 | 7,618.10 | 7,580.10 | 0 |
| 18 Feb 2024 | 7,611.10 | 7.30 | 0.10% | 7,603.80 | 7,628.90 | 7,598.80 | 0 |
| 15 Feb 2024 | 7,603.80 | 52.50 | 0.70% | 7,551.30 | 7,624.90 | 7,551.30 | 0 |
| 14 Feb 2024 | 7,551.30 | 57.80 | 0.77% | 7,493.50 | 7,566.10 | 7,485.10 | 0 |
| 13 Feb 2024 | 7,493.50 | -55.90 | -0.74% | 7,549.40 | 7,549.40 | 7,435.70 | 0 |
| 12 Feb 2024 | 7,549.40 | -10.30 | -0.14% | 7,559.70 | 7,577.30 | 7,545.30 | 0 |
| 11 Feb 2024 | 7,559.70 | -28.10 | -0.37% | 7,587.80 | 7,587.90 | 7,554.60 | 0 |
| 08 Feb 2024 | 7,587.80 | 5.70 | 0.08% | 7,582.10 | 7,598.20 | 7,571.20 | 0 |
| 07 Feb 2024 | 7,582.10 | 23.70 | 0.31% | 7,558.40 | 7,604.40 | 7,558.40 | 0 |
| 06 Feb 2024 | 7,558.40 | 36.70 | 0.49% | 7,521.70 | 7,587.10 | 7,521.70 | 0 |
| 05 Feb 2024 | 7,521.70 | -42.40 | -0.56% | 7,564.10 | 7,564.10 | 7,481.60 | 0 |
| 04 Feb 2024 | 7,564.10 | -73.60 | -0.96% | 7,637.70 | 7,637.70 | 7,532.20 | 0 |
| 01 Feb 2024 | 7,637.70 | 110.40 | 1.47% | 7,527.30 | 7,641.80 | 7,527.30 | 0 |
