Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XLD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 1,381.00 | 14.90 | 1.09% | 1,365.90 | 1,385.10 | 1,365.90 | 0 |
| 02 May 2024 | 1,366.10 | 6.00 | 0.44% | 1,360.00 | 1,376.50 | 1,360.00 | 0 |
| 01 May 2024 | 1,360.10 | -34.40 | -2.47% | 1,394.40 | 1,394.40 | 1,355.20 | 0 |
| 30 Abr 2024 | 1,394.50 | 9.50 | 0.69% | 1,384.90 | 1,394.50 | 1,379.80 | 0 |
| 29 Abr 2024 | 1,385.00 | 21.60 | 1.58% | 1,362.90 | 1,388.30 | 1,362.90 | 0 |
| 26 Abr 2024 | 1,363.40 | -39.40 | -2.81% | 1,402.50 | 1,402.50 | 1,360.50 | 0 |
| 24 Abr 2024 | 1,402.80 | -0.40 | -0.03% | 1,403.00 | 1,417.80 | 1,401.60 | 0 |
| 23 Abr 2024 | 1,403.20 | 12.30 | 0.88% | 1,390.70 | 1,407.30 | 1,390.50 | 0 |
| 22 Abr 2024 | 1,390.90 | 29.00 | 2.13% | 1,361.40 | 1,401.40 | 1,361.40 | 0 |
| 19 Abr 2024 | 1,361.90 | -27.30 | -1.97% | 1,389.10 | 1,389.10 | 1,334.70 | 0 |
| 18 Abr 2024 | 1,389.20 | 13.00 | 0.94% | 1,376.00 | 1,394.60 | 1,376.00 | 0 |
| 17 Abr 2024 | 1,376.20 | -2.60 | -0.19% | 1,378.70 | 1,387.40 | 1,372.90 | 0 |
| 16 Abr 2024 | 1,378.80 | -51.90 | -3.63% | 1,430.50 | 1,430.50 | 1,369.00 | 0 |
| 15 Abr 2024 | 1,430.70 | -13.70 | -0.95% | 1,443.90 | 1,444.20 | 1,424.30 | 0 |
| 12 Abr 2024 | 1,444.40 | -9.70 | -0.67% | 1,453.90 | 1,453.90 | 1,435.90 | 0 |
| 11 Abr 2024 | 1,454.10 | -13.20 | -0.90% | 1,467.10 | 1,467.10 | 1,431.10 | 0 |
| 10 Abr 2024 | 1,467.30 | 8.90 | 0.61% | 1,458.30 | 1,475.10 | 1,458.30 | 0 |
| 09 Abr 2024 | 1,458.40 | 18.20 | 1.26% | 1,445.40 | 1,462.40 | 1,445.40 | 0 |
| 08 Abr 2024 | 1,440.20 | 0.00 | 0.00% | 1,440.20 | 1,440.20 | 1,440.20 | 0 |
| 05 Abr 2024 | 1,440.20 | -16.60 | -1.14% | 1,456.60 | 1,456.60 | 1,428.30 | 0 |
| 04 Abr 2024 | 1,456.80 | 12.80 | 0.89% | 1,443.90 | 1,463.10 | 1,443.90 | 0 |
| 03 Abr 2024 | 1,444.00 | -39.90 | -2.69% | 1,483.70 | 1,486.60 | 1,439.70 | 0 |
| 02 Abr 2024 | 1,483.90 | -4.20 | -0.28% | 1,487.20 | 1,492.40 | 1,476.30 | 0 |
| 28 Mar 2024 | 1,488.10 | 28.60 | 1.96% | 1,459.30 | 1,489.80 | 1,459.30 | 0 |
| 27 Mar 2024 | 1,459.50 | 14.50 | 1.00% | 1,444.80 | 1,459.50 | 1,441.70 | 0 |
| 26 Mar 2024 | 1,445.00 | -12.00 | -0.82% | 1,456.80 | 1,457.00 | 1,443.30 | 0 |
| 25 Mar 2024 | 1,457.00 | 14.80 | 1.03% | 1,441.60 | 1,469.00 | 1,441.60 | 0 |
| 22 Mar 2024 | 1,442.20 | -4.40 | -0.30% | 1,446.40 | 1,448.20 | 1,430.30 | 0 |
| 21 Mar 2024 | 1,446.60 | 31.60 | 2.23% | 1,414.90 | 1,448.50 | 1,414.90 | 0 |
| 20 Mar 2024 | 1,415.00 | -3.00 | -0.21% | 1,417.80 | 1,430.60 | 1,414.60 | 0 |
| 19 Mar 2024 | 1,418.00 | 9.90 | 0.70% | 1,407.90 | 1,419.70 | 1,404.60 | 0 |
| 18 Mar 2024 | 1,408.10 | 1.60 | 0.11% | 1,406.00 | 1,409.40 | 1,395.70 | 0 |
| 15 Mar 2024 | 1,406.50 | -16.20 | -1.14% | 1,422.50 | 1,422.50 | 1,377.40 | 0 |
| 14 Mar 2024 | 1,422.70 | -6.00 | -0.42% | 1,428.50 | 1,434.00 | 1,417.80 | 0 |
| 13 Mar 2024 | 1,428.70 | 6.10 | 0.43% | 1,422.50 | 1,433.30 | 1,421.80 | 0 |
| 12 Mar 2024 | 1,422.60 | 2.90 | 0.20% | 1,419.60 | 1,431.50 | 1,418.40 | 0 |
| 11 Mar 2024 | 1,419.70 | -54.20 | -3.68% | 1,473.40 | 1,473.40 | 1,416.90 | 0 |
| 07 Mar 2024 | 1,473.90 | 30.80 | 2.13% | 1,442.90 | 1,476.20 | 1,442.90 | 0 |
| 06 Mar 2024 | 1,443.10 | 11.00 | 0.77% | 1,431.90 | 1,444.40 | 1,426.70 | 0 |
| 05 Mar 2024 | 1,432.10 | 3.30 | 0.23% | 1,428.60 | 1,433.80 | 1,417.90 | 0 |
| 04 Mar 2024 | 1,428.80 | -4.50 | -0.31% | 1,433.10 | 1,439.20 | 1,424.20 | 0 |
| 03 Mar 2024 | 1,433.30 | -4.10 | -0.29% | 1,436.90 | 1,445.60 | 1,429.80 | 0 |
| 29 Feb 2024 | 1,437.40 | 17.10 | 1.20% | 1,420.10 | 1,437.40 | 1,419.30 | 0 |
| 28 Feb 2024 | 1,420.30 | 13.90 | 0.99% | 1,406.20 | 1,422.20 | 1,395.40 | 0 |
| 27 Feb 2024 | 1,406.40 | -1.10 | -0.08% | 1,407.40 | 1,414.40 | 1,398.00 | 0 |
| 26 Feb 2024 | 1,407.50 | 3.50 | 0.25% | 1,403.80 | 1,408.20 | 1,388.40 | 0 |
| 25 Feb 2024 | 1,404.00 | 2.90 | 0.21% | 1,400.60 | 1,415.10 | 1,398.00 | 0 |
| 22 Feb 2024 | 1,401.10 | 11.70 | 0.84% | 1,389.30 | 1,407.50 | 1,389.30 | 0 |
| 21 Feb 2024 | 1,389.40 | 0.90 | 0.06% | 1,388.40 | 1,391.30 | 1,379.70 | 0 |
| 20 Feb 2024 | 1,388.50 | -18.80 | -1.34% | 1,407.20 | 1,407.20 | 1,380.20 | 0 |
| 19 Feb 2024 | 1,407.30 | -2.40 | -0.17% | 1,409.60 | 1,411.70 | 1,398.00 | 0 |
| 18 Feb 2024 | 1,409.70 | 2.00 | 0.14% | 1,407.20 | 1,416.40 | 1,405.30 | 0 |
| 15 Feb 2024 | 1,407.70 | 19.00 | 1.37% | 1,388.50 | 1,416.00 | 1,388.50 | 0 |
| 14 Feb 2024 | 1,388.70 | 20.90 | 1.53% | 1,367.70 | 1,394.30 | 1,364.40 | 0 |
| 13 Feb 2024 | 1,367.80 | -20.60 | -1.48% | 1,388.20 | 1,388.20 | 1,346.50 | 0 |
| 12 Feb 2024 | 1,388.40 | -4.30 | -0.31% | 1,392.50 | 1,399.00 | 1,386.70 | 0 |
| 11 Feb 2024 | 1,392.70 | -11.50 | -0.82% | 1,403.70 | 1,403.70 | 1,390.70 | 0 |
| 08 Feb 2024 | 1,404.20 | 1.90 | 0.14% | 1,402.10 | 1,408.20 | 1,398.20 | 0 |
| 07 Feb 2024 | 1,402.30 | 8.40 | 0.60% | 1,393.70 | 1,410.80 | 1,393.70 | 0 |
| 06 Feb 2024 | 1,393.90 | 12.30 | 0.89% | 1,381.40 | 1,404.50 | 1,381.40 | 0 |
| 05 Feb 2024 | 1,381.60 | -16.40 | -1.17% | 1,397.80 | 1,397.80 | 1,367.00 | 0 |
| 04 Feb 2024 | 1,398.00 | -27.70 | -1.94% | 1,425.20 | 1,425.20 | 1,385.90 | 0 |
