Hot Features
Premium
Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
XESX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 52.24 | -0.65 | -1.23% | 52.11 | 52.31 | 52.11 | 4,273 |
| 15 Jul 2024 | 52.89 | -0.35 | -0.66% | 53.05 | 53.09 | 52.89 | 1,747 |
| 12 Jul 2024 | 53.24 | 0.69 | 1.31% | 52.66 | 53.24 | 52.66 | 4,634 |
| 11 Jul 2024 | 52.55 | 0.34 | 0.65% | 52.41 | 52.62 | 52.38 | 3,719 |
| 10 Jul 2024 | 52.21 | 0.53 | 1.03% | 51.75 | 52.21 | 51.75 | 5,949 |
| 09 Jul 2024 | 51.68 | -0.84 | -1.60% | 52.25 | 52.29 | 51.68 | 4,603 |
| 08 Jul 2024 | 52.52 | -0.04 | -0.08% | 52.74 | 52.93 | 52.43 | 9,723 |
| 05 Jul 2024 | 52.56 | -0.07 | -0.13% | 52.81 | 52.92 | 52.56 | 2,411 |
| 04 Jul 2024 | 52.63 | 0.28 | 0.53% | 52.53 | 52.67 | 52.51 | 3,626 |
| 03 Jul 2024 | 52.35 | 0.64 | 1.24% | 52.10 | 52.38 | 52.08 | 2,740 |
| 02 Jul 2024 | 51.71 | -0.32 | -0.62% | 51.52 | 51.71 | 51.36 | 5,489 |
| 01 Jul 2024 | 52.03 | 0.28 | 0.54% | 52.44 | 52.44 | 51.95 | 14,078 |
| 28 Jun 2024 | 51.75 | -0.02 | -0.04% | 51.66 | 51.82 | 51.49 | 6,569 |
| 27 Jun 2024 | 51.77 | 0.04 | 0.08% | 51.96 | 51.96 | 51.77 | 2,651 |
| 26 Jun 2024 | 51.73 | -0.27 | -0.52% | 52.35 | 52.42 | 51.73 | 15,062 |
| 25 Jun 2024 | 52.00 | -0.22 | -0.42% | 51.90 | 52.00 | 51.90 | 177 |
| 24 Jun 2024 | 52.22 | 0.41 | 0.79% | 51.80 | 52.29 | 51.80 | 2,801 |
| 21 Jun 2024 | 51.81 | -0.19 | -0.37% | 51.91 | 52.02 | 51.78 | 2,190 |
| 20 Jun 2024 | 52.00 | 0.50 | 0.97% | 51.79 | 52.00 | 51.77 | 1,151 |
| 19 Jun 2024 | 51.50 | -0.17 | -0.33% | 51.77 | 51.83 | 51.50 | 8,704 |
| 18 Jun 2024 | 51.67 | 0.36 | 0.70% | 51.73 | 51.73 | 51.49 | 8,126 |
| 17 Jun 2024 | 51.31 | 0.10 | 0.20% | 51.49 | 51.63 | 50.99 | 14,320 |
| 14 Jun 2024 | 51.21 | -0.97 | -1.86% | 51.83 | 51.89 | 51.00 | 3,896 |
| 13 Jun 2024 | 52.18 | -0.90 | -1.70% | 52.99 | 52.99 | 52.18 | 11,435 |
| 12 Jun 2024 | 53.08 | 0.73 | 1.39% | 52.57 | 53.09 | 52.57 | 4,033 |
| 11 Jun 2024 | 52.35 | -0.44 | -0.83% | 52.97 | 52.98 | 52.25 | 13,503 |
| 10 Jun 2024 | 52.79 | -0.44 | -0.83% | 52.59 | 52.79 | 52.45 | 5,971 |
| 07 Jun 2024 | 53.23 | -0.16 | -0.30% | 53.44 | 53.44 | 52.94 | 4,581 |
| 06 Jun 2024 | 53.39 | 0.40 | 0.75% | 53.40 | 53.57 | 53.39 | 3,336 |
| 05 Jun 2024 | 52.99 | 0.48 | 0.91% | 52.57 | 53.16 | 52.56 | 9,173 |
| 04 Jun 2024 | 52.51 | -0.25 | -0.47% | 52.45 | 52.52 | 52.09 | 9,272 |
| 03 Jun 2024 | 52.76 | 0.19 | 0.36% | 53.07 | 53.07 | 52.76 | 6,395 |
| 31 May 2024 | 52.57 | 0.27 | 0.52% | 52.48 | 52.57 | 52.46 | 3,798 |
| 30 May 2024 | 52.30 | -0.02 | -0.04% | 52.27 | 52.30 | 52.27 | 276 |
| 29 May 2024 | 52.32 | -0.52 | -0.98% | 52.85 | 52.85 | 52.25 | 8,931 |
| 28 May 2024 | 52.84 | -0.31 | -0.58% | 53.36 | 53.42 | 52.84 | 2,810 |
| 27 May 2024 | 53.15 | 0.12 | 0.23% | 53.04 | 53.15 | 53.03 | 1,672 |
| 24 May 2024 | 53.03 | 0.02 | 0.04% | 52.65 | 53.03 | 52.63 | 1,551 |
| 23 May 2024 | 53.01 | 0.13 | 0.25% | 53.15 | 53.29 | 53.01 | 1,617 |
| 22 May 2024 | 52.88 | -0.48 | -0.90% | 53.01 | 53.02 | 52.88 | 56 |
| 21 May 2024 | 53.36 | -0.18 | -0.34% | 53.44 | 53.44 | 53.36 | 240 |
| 20 May 2024 | 53.54 | 0.28 | 0.53% | 53.49 | 53.56 | 53.49 | 151 |
| 17 May 2024 | 53.26 | -0.35 | -0.65% | 53.26 | 53.26 | 53.26 | 1 |
| 16 May 2024 | 53.61 | -0.06 | -0.11% | 53.72 | 53.72 | 53.56 | 1,014 |
| 15 May 2024 | 53.67 | 0.27 | 0.51% | 53.50 | 53.68 | 53.49 | 5,610 |
| 14 May 2024 | 53.40 | 0.00 | 0.00% | 53.44 | 53.44 | 53.35 | 2,180 |
| 13 May 2024 | 53.40 | -0.03 | -0.06% | 53.55 | 53.56 | 53.40 | 4,329 |
| 10 May 2024 | 53.43 | 0.27 | 0.51% | 53.36 | 53.54 | 53.36 | 3,552 |
| 09 May 2024 | 53.16 | 0.31 | 0.59% | 52.78 | 53.16 | 52.77 | 2,218 |
| 08 May 2024 | 52.85 | 0.76 | 1.46% | 52.74 | 52.94 | 52.74 | 14,548 |
| 07 May 2024 | 52.09 | 0.18 | 0.35% | 52.11 | 52.13 | 52.09 | 33 |
| 06 May 2024 | 51.91 | 0.39 | 0.76% | 51.66 | 51.91 | 51.66 | 376 |
| 03 May 2024 | 51.52 | 0.24 | 0.47% | 51.40 | 51.72 | 51.40 | 5,560 |
| 02 May 2024 | 51.28 | -0.23 | -0.45% | 51.32 | 51.47 | 51.25 | 12,446 |
| 30 Abr 2024 | 51.51 | -0.63 | -1.21% | 52.02 | 52.02 | 51.50 | 35,025 |
| 29 Abr 2024 | 52.14 | -0.25 | -0.48% | 52.39 | 52.39 | 52.14 | 479 |
| 26 Abr 2024 | 52.39 | 1.01 | 1.97% | 51.94 | 52.41 | 51.87 | 6,831 |
| 25 Abr 2024 | 51.38 | -0.60 | -1.15% | 51.91 | 51.91 | 51.13 | 29,869 |
| 24 Abr 2024 | 51.98 | -0.27 | -0.52% | 52.33 | 52.46 | 51.98 | 1,113 |
| 23 Abr 2024 | 52.25 | 0.75 | 1.46% | 51.83 | 52.25 | 51.83 | 2,084 |
| 22 Abr 2024 | 51.50 | 0.31 | 0.61% | 51.64 | 51.64 | 51.19 | 712 |
| 19 Abr 2024 | 51.19 | -0.11 | -0.21% | 50.85 | 51.19 | 50.83 | 6,437 |
| 18 Abr 2024 | 51.30 | -0.25 | -0.48% | 51.29 | 51.34 | 51.13 | 8,178 |
