Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
XAD5 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 30 Abr 2024 | 206.87 | -2.87 | -1.37% | 208.97 | 208.97 | 206.74 | 2,842 |
| 29 Abr 2024 | 209.74 | -0.84 | -0.40% | 209.45 | 210.73 | 209.45 | 2,156 |
| 26 Abr 2024 | 210.58 | 1.24 | 0.59% | 210.52 | 211.26 | 210.44 | 664 |
| 25 Abr 2024 | 209.34 | 0.48 | 0.23% | 208.69 | 210.26 | 208.69 | 2,291 |
| 24 Abr 2024 | 208.86 | 0.06 | 0.03% | 209.15 | 209.55 | 208.53 | 2,325 |
| 23 Abr 2024 | 208.80 | -3.01 | -1.42% | 208.19 | 209.82 | 207.40 | 2,230 |
| 22 Abr 2024 | 211.81 | -3.94 | -1.83% | 212.95 | 213.62 | 211.60 | 1,457 |
| 19 Abr 2024 | 215.75 | 0.53 | 0.25% | 216.31 | 216.31 | 214.87 | 2,313 |
| 18 Abr 2024 | 215.22 | -1.46 | -0.67% | 214.73 | 216.04 | 214.72 | 786 |
| 17 Abr 2024 | 216.68 | 1.68 | 0.78% | 215.73 | 216.80 | 215.44 | 1,097 |
| 16 Abr 2024 | 215.00 | 2.32 | 1.09% | 215.43 | 215.43 | 214.55 | 1,589 |
| 15 Abr 2024 | 212.68 | -5.84 | -2.67% | 212.90 | 213.32 | 211.30 | 2,978 |
| 12 Abr 2024 | 218.52 | 8.29 | 3.94% | 215.84 | 219.66 | 215.84 | 2,676 |
| 11 Abr 2024 | 210.23 | 1.23 | 0.59% | 209.83 | 210.28 | 208.77 | 3,241 |
| 10 Abr 2024 | 209.00 | 0.82 | 0.39% | 209.18 | 210.50 | 207.67 | 1,528 |
| 09 Abr 2024 | 208.18 | 1.05 | 0.51% | 208.12 | 209.50 | 208.07 | 3,861 |
| 08 Abr 2024 | 207.13 | 2.13 | 1.04% | 207.53 | 208.30 | 207.01 | 1,181 |
| 05 Abr 2024 | 205.00 | 1.71 | 0.84% | 203.56 | 205.16 | 203.32 | 1,772 |
| 04 Abr 2024 | 203.29 | -0.05 | -0.02% | 204.16 | 204.16 | 202.69 | 1,528 |
| 03 Abr 2024 | 203.34 | 1.14 | 0.56% | 204.01 | 204.01 | 202.78 | 2,683 |
| 02 Abr 2024 | 202.20 | 4.57 | 2.31% | 202.38 | 203.02 | 202.02 | 2,386 |
| 28 Mar 2024 | 197.63 | 2.15 | 1.10% | 195.70 | 197.70 | 195.70 | 1,286 |
| 27 Mar 2024 | 195.48 | 1.84 | 0.95% | 194.00 | 195.48 | 193.87 | 685 |
| 26 Mar 2024 | 193.64 | 0.14 | 0.07% | 193.83 | 195.10 | 193.50 | 1,417 |
| 25 Mar 2024 | 193.50 | 0.30 | 0.16% | 193.13 | 193.72 | 192.84 | 736 |
| 22 Mar 2024 | 193.20 | -0.13 | -0.07% | 193.00 | 193.63 | 192.96 | 813 |
| 21 Mar 2024 | 193.33 | 1.66 | 0.87% | 194.41 | 195.19 | 192.19 | 1,799 |
| 20 Mar 2024 | 191.67 | 0.67 | 0.35% | 191.25 | 191.73 | 191.07 | 615 |
| 19 Mar 2024 | 191.00 | -0.14 | -0.07% | 191.28 | 191.50 | 190.99 | 948 |
| 18 Mar 2024 | 191.14 | -0.12 | -0.06% | 190.37 | 191.21 | 190.37 | 773 |
| 15 Mar 2024 | 191.26 | 0.43 | 0.23% | 191.85 | 192.14 | 190.92 | 997 |
| 14 Mar 2024 | 190.83 | -0.40 | -0.21% | 191.08 | 191.18 | 190.83 | 1,950 |
| 13 Mar 2024 | 191.23 | 0.23 | 0.12% | 190.27 | 191.32 | 190.24 | 1,633 |
| 12 Mar 2024 | 191.00 | -1.71 | -0.89% | 191.84 | 192.25 | 183.50 | 3,370 |
| 11 Mar 2024 | 192.71 | 1.43 | 0.75% | 192.13 | 192.71 | 191.68 | 1,254 |
| 08 Mar 2024 | 191.28 | 1.39 | 0.73% | 191.14 | 191.70 | 190.89 | 3,658 |
| 07 Mar 2024 | 189.89 | 0.10 | 0.05% | 190.73 | 191.56 | 189.89 | 4,076 |
| 06 Mar 2024 | 189.79 | 1.08 | 0.57% | 188.66 | 190.00 | 188.30 | 3,227 |
| 05 Mar 2024 | 188.71 | 1.58 | 0.84% | 187.90 | 190.18 | 187.90 | 1,951 |
| 04 Mar 2024 | 187.13 | 3.79 | 2.07% | 185.28 | 187.13 | 184.90 | 2,281 |
| 01 Mar 2024 | 183.34 | 1.11 | 0.61% | 182.29 | 183.50 | 182.25 | 2,757 |
| 29 Feb 2024 | 182.23 | 1.46 | 0.81% | 181.14 | 182.33 | 180.49 | 12,453 |
| 28 Feb 2024 | 180.77 | -0.25 | -0.14% | 180.69 | 181.27 | 180.63 | 1,798 |
| 27 Feb 2024 | 181.02 | 0.92 | 0.51% | 180.76 | 181.02 | 180.69 | 530 |
| 26 Feb 2024 | 180.10 | -1.03 | -0.57% | 180.99 | 181.12 | 180.10 | 1,919 |
| 23 Feb 2024 | 181.13 | 0.86 | 0.48% | 179.88 | 181.13 | 179.69 | 3,849 |
| 22 Feb 2024 | 180.27 | -0.40 | -0.22% | 180.40 | 180.51 | 179.90 | 1,112 |
| 21 Feb 2024 | 180.67 | -0.05 | -0.03% | 181.04 | 181.08 | 180.67 | 345 |
| 20 Feb 2024 | 180.72 | 0.41 | 0.23% | 180.90 | 181.00 | 180.70 | 285 |
| 19 Feb 2024 | 180.31 | 0.58 | 0.32% | 180.51 | 180.60 | 180.26 | 221 |
| 16 Feb 2024 | 179.73 | 0.56 | 0.31% | 179.45 | 179.84 | 179.13 | 2,327 |
| 15 Feb 2024 | 179.17 | 0.50 | 0.28% | 179.24 | 179.48 | 179.16 | 812 |
| 14 Feb 2024 | 178.67 | -0.36 | -0.20% | 179.07 | 179.33 | 178.53 | 1,836 |
| 13 Feb 2024 | 179.03 | -1.38 | -0.76% | 181.31 | 181.52 | 179.03 | 739 |
| 12 Feb 2024 | 180.41 | -0.57 | -0.31% | 180.74 | 181.16 | 180.41 | 744 |
| 09 Feb 2024 | 180.98 | -0.95 | -0.52% | 181.82 | 181.87 | 180.98 | 731 |
| 08 Feb 2024 | 181.93 | -0.77 | -0.42% | 182.17 | 182.17 | 181.33 | 947 |
| 07 Feb 2024 | 182.70 | 0.11 | 0.06% | 182.02 | 182.70 | 181.90 | 1,390 |
| 06 Feb 2024 | 182.59 | 1.43 | 0.79% | 181.61 | 182.61 | 181.61 | 2,756 |
| 05 Feb 2024 | 181.16 | 0.00 | 0.00% | 181.20 | 181.59 | 181.00 | 866 |
| 02 Feb 2024 | 181.16 | -1.13 | -0.62% | 181.76 | 182.15 | 181.11 | 355 |
