Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XJSE Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 7.254 | -0.02 | -0.22% | 7.271 | 7.271 | 7.226 | 17,364 |
| 30 May 2024 | 7.27 | 0.02 | 0.22% | 7.311 | 7.311 | 7.269 | 27,201 |
| 29 May 2024 | 7.254 | -0.02 | -0.32% | 7.26 | 7.272 | 7.24 | 26,278 |
| 28 May 2024 | 7.277 | -0.02 | -0.23% | 7.266 | 7.283 | 7.262 | 13,191 |
| 27 May 2024 | 7.294 | 0.01 | 0.11% | 7.282 | 7.299 | 7.276 | 15,730 |
| 24 May 2024 | 7.286 | -0.02 | -0.21% | 7.301 | 7.311 | 7.28 | 6,274 |
| 23 May 2024 | 7.301 | -0.04 | -0.60% | 7.32 | 7.325 | 7.286 | 40,000 |
| 22 May 2024 | 7.345 | -0.03 | -0.34% | 7.335 | 7.347 | 7.328 | 18,522 |
| 21 May 2024 | 7.37 | 0.01 | 0.19% | 7.326 | 7.411 | 7.326 | 9,323 |
| 20 May 2024 | 7.356 | -0.06 | -0.77% | 7.413 | 7.413 | 7.353 | 18,190 |
| 17 May 2024 | 7.413 | -0.03 | -0.35% | 7.409 | 7.414 | 7.397 | 12,949 |
| 16 May 2024 | 7.439 | 0.00 | 0.04% | 7.465 | 7.466 | 7.415 | 12,327 |
| 15 May 2024 | 7.436 | 0.03 | 0.36% | 7.422 | 7.441 | 7.417 | 12,183 |
| 14 May 2024 | 7.409 | -0.04 | -0.51% | 7.43 | 7.437 | 7.40 | 21,735 |
| 13 May 2024 | 7.447 | -0.05 | -0.71% | 7.488 | 7.488 | 7.447 | 22,287 |
| 10 May 2024 | 7.50 | -0.02 | -0.21% | 7.501 | 7.511 | 7.50 | 18,879 |
| 09 May 2024 | 7.516 | -0.03 | -0.40% | 7.535 | 7.546 | 7.516 | 9,419 |
| 08 May 2024 | 7.546 | -0.07 | -0.89% | 7.578 | 7.578 | 7.526 | 32,126 |
| 07 May 2024 | 7.614 | 0.00 | 0.07% | 7.614 | 7.615 | 7.588 | 25,426 |
| 06 May 2024 | 7.609 | -0.07 | -0.86% | 7.637 | 7.671 | 7.595 | 51,120 |
| 03 May 2024 | 7.675 | 0.00 | 0.07% | 7.655 | 7.70 | 7.651 | 14,171 |
| 02 May 2024 | 7.67 | 0.19 | 2.50% | 7.56 | 7.67 | 7.56 | 18,280 |
| 30 Abr 2024 | 7.483 | -0.04 | -0.56% | 7.529 | 7.542 | 7.483 | 37,620 |
| 29 Abr 2024 | 7.525 | -0.01 | -0.13% | 7.466 | 7.587 | 7.466 | 38,314 |
| 26 Abr 2024 | 7.535 | -0.02 | -0.26% | 7.537 | 7.549 | 7.504 | 51,558 |
| 25 Abr 2024 | 7.555 | -0.06 | -0.74% | 7.556 | 7.582 | 7.555 | 11,153 |
| 24 Abr 2024 | 7.611 | 0.00 | -0.05% | 7.625 | 7.642 | 7.601 | 26,674 |
| 23 Abr 2024 | 7.615 | -0.07 | -0.94% | 7.676 | 7.676 | 7.615 | 13,823 |
| 22 Abr 2024 | 7.687 | 0.00 | 0.05% | 7.667 | 7.704 | 7.667 | 13,893 |
| 19 Abr 2024 | 7.683 | 0.03 | 0.35% | 7.686 | 7.72 | 7.672 | 27,406 |
| 18 Abr 2024 | 7.656 | -0.04 | -0.51% | 7.69 | 7.69 | 7.656 | 24,664 |
| 17 Abr 2024 | 7.695 | 0.00 | 0.07% | 7.70 | 7.703 | 7.68 | 8,620 |
| 16 Abr 2024 | 7.69 | -0.03 | -0.44% | 7.728 | 7.728 | 7.677 | 19,676 |
| 15 Abr 2024 | 7.724 | -0.07 | -0.91% | 7.719 | 7.733 | 7.694 | 17,704 |
| 12 Abr 2024 | 7.795 | 0.07 | 0.91% | 7.75 | 7.814 | 7.736 | 22,637 |
| 11 Abr 2024 | 7.725 | -0.02 | -0.26% | 7.739 | 7.805 | 7.696 | 30,447 |
| 10 Abr 2024 | 7.745 | -0.01 | -0.18% | 7.757 | 7.793 | 7.738 | 15,448 |
| 09 Abr 2024 | 7.759 | -0.01 | -0.14% | 7.75 | 7.769 | 7.73 | 12,930 |
| 08 Abr 2024 | 7.77 | -0.03 | -0.37% | 7.779 | 7.794 | 7.769 | 14,709 |
| 05 Abr 2024 | 7.799 | 0.01 | 0.13% | 7.803 | 7.83 | 7.788 | 23,504 |
| 04 Abr 2024 | 7.789 | -0.01 | -0.10% | 7.807 | 7.807 | 7.764 | 27,207 |
| 03 Abr 2024 | 7.797 | -0.05 | -0.57% | 7.844 | 7.855 | 7.797 | 29,431 |
| 02 Abr 2024 | 7.842 | -0.04 | -0.48% | 7.90 | 7.90 | 7.836 | 37,300 |
| 28 Mar 2024 | 7.88 | 0.03 | 0.36% | 7.89 | 7.898 | 7.87 | 56,126 |
| 27 Mar 2024 | 7.852 | 0.04 | 0.58% | 7.832 | 7.879 | 7.832 | 27,783 |
| 26 Mar 2024 | 7.807 | -0.03 | -0.32% | 7.816 | 7.829 | 7.80 | 20,843 |
| 25 Mar 2024 | 7.832 | -0.02 | -0.19% | 7.844 | 7.858 | 7.817 | 15,534 |
| 22 Mar 2024 | 7.847 | 0.07 | 0.86% | 7.84 | 7.864 | 7.821 | 21,160 |
| 21 Mar 2024 | 7.78 | -0.03 | -0.35% | 7.752 | 7.808 | 7.752 | 12,052 |
| 20 Mar 2024 | 7.807 | -0.04 | -0.46% | 7.813 | 7.824 | 7.789 | 24,529 |
| 19 Mar 2024 | 7.843 | -0.04 | -0.49% | 7.87 | 7.88 | 7.843 | 10,269 |
| 18 Mar 2024 | 7.882 | 0.00 | -0.05% | 7.879 | 7.894 | 7.873 | 22,089 |
| 15 Mar 2024 | 7.886 | -0.02 | -0.30% | 7.923 | 7.923 | 7.87 | 18,628 |
| 14 Mar 2024 | 7.91 | -0.01 | -0.06% | 7.925 | 7.932 | 7.906 | 13,075 |
| 13 Mar 2024 | 7.915 | -0.03 | -0.31% | 7.928 | 7.947 | 7.906 | 18,946 |
| 12 Mar 2024 | 7.94 | -0.03 | -0.41% | 7.97 | 7.97 | 7.903 | 23,835 |
| 11 Mar 2024 | 7.973 | 0.00 | 0.01% | 7.97 | 8.004 | 7.97 | 17,733 |
| 08 Mar 2024 | 7.972 | 0.02 | 0.28% | 7.936 | 8.017 | 7.936 | 20,013 |
| 07 Mar 2024 | 7.95 | 0.02 | 0.26% | 7.974 | 8.025 | 7.95 | 20,540 |
| 06 Mar 2024 | 7.929 | 0.01 | 0.18% | 7.923 | 7.944 | 7.907 | 11,361 |
| 05 Mar 2024 | 7.915 | 0.03 | 0.34% | 7.909 | 7.93 | 7.887 | 18,862 |
