Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
XTX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 3,116.90 | 43.20 | 1.41% | 3,073.70 | 3,123.40 | 3,073.70 | 0 |
| 22 Jul 2024 | 3,073.70 | -24.50 | -0.79% | 3,098.20 | 3,098.40 | 3,073.70 | 0 |
| 19 Jul 2024 | 3,098.20 | -7.50 | -0.24% | 3,105.70 | 3,105.70 | 3,073.30 | 0 |
| 18 Jul 2024 | 3,105.70 | -79.10 | -2.48% | 3,184.80 | 3,184.80 | 3,100.90 | 0 |
| 17 Jul 2024 | 3,184.80 | 24.80 | 0.78% | 3,160.00 | 3,197.70 | 3,160.00 | 0 |
| 16 Jul 2024 | 3,160.00 | -5.00 | -0.16% | 3,165.00 | 3,190.90 | 3,160.00 | 0 |
| 15 Jul 2024 | 3,165.00 | 42.30 | 1.35% | 3,122.70 | 3,170.40 | 3,122.70 | 0 |
| 12 Jul 2024 | 3,122.70 | -21.40 | -0.68% | 3,144.10 | 3,152.00 | 3,114.20 | 0 |
| 11 Jul 2024 | 3,144.10 | 34.40 | 1.11% | 3,109.70 | 3,150.60 | 3,109.70 | 0 |
| 10 Jul 2024 | 3,109.70 | 0.10 | 0.00% | 3,109.60 | 3,109.80 | 3,084.00 | 0 |
| 09 Jul 2024 | 3,109.60 | 20.80 | 0.67% | 3,088.80 | 3,117.80 | 3,088.80 | 0 |
| 08 Jul 2024 | 3,088.80 | 7.70 | 0.25% | 3,081.10 | 3,102.80 | 3,075.80 | 0 |
| 05 Jul 2024 | 3,081.10 | 7.60 | 0.25% | 3,073.50 | 3,081.10 | 3,063.80 | 0 |
| 04 Jul 2024 | 3,073.50 | -4.30 | -0.14% | 3,077.80 | 3,107.30 | 3,072.00 | 0 |
| 03 Jul 2024 | 3,077.80 | 11.00 | 0.36% | 3,066.80 | 3,078.30 | 3,062.60 | 0 |
| 02 Jul 2024 | 3,066.80 | -11.90 | -0.39% | 3,078.70 | 3,085.70 | 3,065.70 | 0 |
| 01 Jul 2024 | 3,078.70 | -59.20 | -1.89% | 3,137.90 | 3,137.90 | 3,071.80 | 0 |
| 28 Jun 2024 | 3,137.90 | 17.30 | 0.55% | 3,120.60 | 3,149.80 | 3,120.40 | 0 |
| 27 Jun 2024 | 3,120.60 | 6.80 | 0.22% | 3,113.80 | 3,120.60 | 3,078.40 | 0 |
| 26 Jun 2024 | 3,113.80 | 6.10 | 0.20% | 3,107.70 | 3,115.40 | 3,092.60 | 0 |
| 25 Jun 2024 | 3,107.70 | 18.50 | 0.60% | 3,089.20 | 3,110.30 | 3,089.20 | 0 |
| 24 Jun 2024 | 3,089.20 | -3.20 | -0.10% | 3,092.40 | 3,123.70 | 3,087.10 | 0 |
| 21 Jun 2024 | 3,092.40 | 21.60 | 0.70% | 3,070.80 | 3,095.10 | 3,070.60 | 0 |
| 20 Jun 2024 | 3,070.80 | -18.30 | -0.59% | 3,089.10 | 3,091.30 | 3,066.90 | 0 |
| 19 Jun 2024 | 3,089.10 | -4.90 | -0.16% | 3,094.00 | 3,096.00 | 3,076.10 | 0 |
| 18 Jun 2024 | 3,094.00 | 15.80 | 0.51% | 3,078.20 | 3,105.10 | 3,078.20 | 0 |
| 17 Jun 2024 | 3,078.20 | -14.50 | -0.47% | 3,092.70 | 3,100.30 | 3,074.70 | 0 |
| 14 Jun 2024 | 3,092.70 | -35.20 | -1.13% | 3,127.90 | 3,128.60 | 3,092.70 | 0 |
| 13 Jun 2024 | 3,127.90 | 59.00 | 1.92% | 3,068.90 | 3,132.50 | 3,068.90 | 0 |
| 12 Jun 2024 | 3,068.90 | -18.70 | -0.61% | 3,087.60 | 3,088.30 | 3,063.90 | 0 |
| 11 Jun 2024 | 3,087.60 | -15.00 | -0.48% | 3,102.60 | 3,102.60 | 3,065.90 | 0 |
| 07 Jun 2024 | 3,102.60 | 14.60 | 0.47% | 3,088.00 | 3,102.70 | 3,083.00 | 0 |
| 06 Jun 2024 | 3,088.00 | 19.70 | 0.64% | 3,068.30 | 3,104.20 | 3,068.30 | 0 |
| 05 Jun 2024 | 3,068.30 | 28.20 | 0.93% | 3,040.10 | 3,073.10 | 3,040.10 | 0 |
| 04 Jun 2024 | 3,040.10 | -26.80 | -0.87% | 3,066.90 | 3,079.00 | 3,040.00 | 0 |
| 03 Jun 2024 | 3,066.90 | -8.10 | -0.26% | 3,075.00 | 3,095.30 | 3,065.00 | 0 |
| 31 May 2024 | 3,075.00 | 25.60 | 0.84% | 3,049.40 | 3,076.30 | 3,049.40 | 0 |
| 30 May 2024 | 3,049.40 | 12.90 | 0.42% | 3,036.50 | 3,055.30 | 3,012.50 | 0 |
| 29 May 2024 | 3,036.50 | -20.00 | -0.65% | 3,056.50 | 3,056.60 | 3,022.20 | 0 |
| 28 May 2024 | 3,056.50 | -19.50 | -0.63% | 3,076.00 | 3,087.80 | 3,056.50 | 0 |
| 27 May 2024 | 3,076.00 | 12.20 | 0.40% | 3,063.80 | 3,090.20 | 3,063.80 | 0 |
| 24 May 2024 | 3,063.80 | -39.30 | -1.27% | 3,103.10 | 3,103.10 | 3,058.80 | 0 |
| 23 May 2024 | 3,103.10 | 28.20 | 0.92% | 3,074.90 | 3,119.90 | 3,070.30 | 0 |
| 22 May 2024 | 3,074.90 | -3.00 | -0.10% | 3,077.90 | 3,094.60 | 3,063.10 | 0 |
| 21 May 2024 | 3,077.90 | 21.30 | 0.70% | 3,056.60 | 3,095.50 | 3,056.60 | 0 |
| 20 May 2024 | 3,056.60 | 11.40 | 0.37% | 3,045.20 | 3,056.60 | 3,034.50 | 0 |
| 17 May 2024 | 3,045.20 | -64.40 | -2.07% | 3,109.60 | 3,110.70 | 3,045.00 | 0 |
| 16 May 2024 | 3,109.60 | 59.10 | 1.94% | 3,050.50 | 3,120.00 | 3,050.50 | 0 |
| 15 May 2024 | 3,050.50 | 16.90 | 0.56% | 3,033.60 | 3,058.80 | 3,033.60 | 0 |
| 14 May 2024 | 3,033.60 | -16.30 | -0.53% | 3,049.90 | 3,049.90 | 3,031.40 | 0 |
| 13 May 2024 | 3,049.90 | -17.60 | -0.57% | 3,067.50 | 3,085.60 | 3,049.30 | 0 |
| 10 May 2024 | 3,067.50 | 4.20 | 0.14% | 3,063.30 | 3,074.60 | 3,058.80 | 0 |
| 09 May 2024 | 3,063.30 | -18.90 | -0.61% | 3,082.20 | 3,095.60 | 3,060.40 | 0 |
| 08 May 2024 | 3,082.20 | 14.10 | 0.46% | 3,068.10 | 3,082.20 | 3,067.30 | 0 |
| 07 May 2024 | 3,068.10 | 48.90 | 1.62% | 3,019.20 | 3,068.10 | 3,019.20 | 0 |
| 06 May 2024 | 3,019.20 | 2.90 | 0.10% | 3,016.30 | 3,025.60 | 3,005.10 | 0 |
| 03 May 2024 | 3,016.30 | 43.90 | 1.48% | 2,972.40 | 3,022.30 | 2,971.50 | 0 |
| 02 May 2024 | 2,972.40 | 3.60 | 0.12% | 2,968.80 | 2,985.10 | 2,959.80 | 0 |
| 01 May 2024 | 2,968.80 | -46.00 | -1.53% | 3,014.80 | 3,014.80 | 2,951.70 | 0 |
| 30 Abr 2024 | 3,014.80 | -3.00 | -0.10% | 3,017.80 | 3,018.80 | 3,003.90 | 0 |
| 29 Abr 2024 | 3,017.80 | 47.40 | 1.60% | 2,970.40 | 3,018.50 | 2,970.40 | 0 |
| 26 Abr 2024 | 2,970.40 | -37.70 | -1.25% | 3,008.10 | 3,008.20 | 2,966.90 | 0 |
