Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
XLYS Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 559.35 | 2.79 | 0.50% | 559.58 | 559.58 | 559.15 | 70 |
| 06 Jun 2024 | 556.56 | 5.83 | 1.06% | 556.40 | 557.13 | 555.61 | 121 |
| 05 Jun 2024 | 550.73 | -1.72 | -0.31% | 553.98 | 555.27 | 550.73 | 61 |
| 04 Jun 2024 | 552.45 | -2.57 | -0.46% | 551.00 | 552.69 | 549.61 | 322 |
| 03 Jun 2024 | 555.02 | 8.08 | 1.48% | 556.19 | 556.82 | 555.02 | 403 |
| 31 May 2024 | 546.94 | -3.67 | -0.67% | 551.00 | 551.51 | 546.94 | 25 |
| 30 May 2024 | 550.61 | 3.16 | 0.58% | 548.76 | 551.24 | 548.40 | 376 |
| 29 May 2024 | 547.45 | -2.86 | -0.52% | 547.56 | 548.58 | 546.97 | 44 |
| 28 May 2024 | 550.31 | 0.00 | 0.00% | 550.51 | 551.16 | 549.31 | 56 |
| 27 May 2024 | 550.31 | -0.59 | -0.11% | 551.35 | 551.47 | 549.72 | 346 |
| 24 May 2024 | 550.90 | -1.31 | -0.24% | 550.87 | 550.90 | 549.42 | 50 |
| 23 May 2024 | 552.21 | -8.38 | -1.49% | 559.41 | 559.41 | 552.21 | 245 |
| 22 May 2024 | 560.59 | 3.59 | 0.64% | 561.09 | 561.09 | 560.32 | 51 |
| 21 May 2024 | 557.00 | -6.12 | -1.09% | 558.09 | 559.19 | 557.00 | 60 |
| 20 May 2024 | 563.12 | 2.96 | 0.53% | 562.32 | 563.49 | 561.70 | 128 |
| 17 May 2024 | 560.16 | -2.06 | -0.37% | 560.82 | 561.81 | 560.16 | 182 |
| 16 May 2024 | 562.22 | -5.19 | -0.91% | 563.68 | 563.68 | 562.22 | 36 |
| 15 May 2024 | 567.41 | 6.08 | 1.08% | 565.48 | 567.41 | 564.57 | 39 |
| 14 May 2024 | 561.33 | -6.16 | -1.09% | 562.59 | 563.78 | 561.33 | 721 |
| 13 May 2024 | 567.49 | 2.11 | 0.37% | 564.49 | 567.98 | 564.49 | 49 |
| 10 May 2024 | 565.38 | 0.79 | 0.14% | 569.48 | 569.67 | 565.38 | 728 |
| 09 May 2024 | 564.59 | 1.30 | 0.23% | 563.79 | 564.59 | 562.92 | 118 |
| 08 May 2024 | 563.29 | -5.70 | -1.00% | 567.07 | 567.14 | 562.59 | 1,278 |
| 07 May 2024 | 568.99 | 1.66 | 0.29% | 571.17 | 571.18 | 568.99 | 263 |
| 06 May 2024 | 567.33 | 0.94 | 0.17% | 566.38 | 567.80 | 566.12 | 650 |
| 03 May 2024 | 566.39 | 6.98 | 1.25% | 561.15 | 566.39 | 560.61 | 107 |
| 02 May 2024 | 559.41 | -14.62 | -2.55% | 559.02 | 564.67 | 559.02 | 34 |
| 30 Abr 2024 | 574.03 | 1.43 | 0.25% | 575.48 | 575.48 | 572.06 | 100 |
| 29 Abr 2024 | 572.60 | 11.51 | 2.05% | 568.21 | 575.19 | 568.21 | 551 |
| 26 Abr 2024 | 561.09 | 11.81 | 2.15% | 559.72 | 561.33 | 557.31 | 120 |
| 25 Abr 2024 | 549.28 | -10.00 | -1.79% | 555.98 | 555.98 | 549.28 | 316 |
| 24 Abr 2024 | 559.28 | 10.94 | 2.00% | 558.11 | 559.28 | 556.92 | 112 |
| 23 Abr 2024 | 548.34 | 1.31 | 0.24% | 548.07 | 549.79 | 546.51 | 49 |
| 22 Abr 2024 | 547.03 | -0.65 | -0.12% | 545.20 | 547.03 | 545.20 | 103 |
| 19 Abr 2024 | 547.68 | -6.83 | -1.23% | 544.74 | 547.68 | 544.74 | 18 |
| 18 Abr 2024 | 554.51 | -2.49 | -0.45% | 552.97 | 555.28 | 550.37 | 763 |
| 17 Abr 2024 | 557.00 | 1.00 | 0.18% | 557.70 | 559.12 | 557.00 | 33 |
| 16 Abr 2024 | 556.00 | -18.89 | -3.29% | 557.11 | 559.22 | 554.15 | 97 |
| 15 Abr 2024 | 574.89 | 2.43 | 0.42% | 570.37 | 574.89 | 568.91 | 154 |
| 12 Abr 2024 | 572.46 | 6.03 | 1.06% | 576.84 | 576.84 | 572.17 | 192 |
| 11 Abr 2024 | 566.43 | -0.57 | -0.10% | 567.09 | 567.09 | 565.43 | 8 |
| 10 Abr 2024 | 567.00 | -1.58 | -0.28% | 571.72 | 573.09 | 567.00 | 328 |
| 09 Abr 2024 | 568.58 | -0.01 | 0.00% | 569.12 | 569.13 | 567.75 | 485 |
| 08 Abr 2024 | 568.59 | 3.49 | 0.62% | 567.29 | 569.37 | 566.51 | 432 |
| 05 Abr 2024 | 565.10 | -5.50 | -0.96% | 562.92 | 565.10 | 562.92 | 119 |
| 04 Abr 2024 | 570.60 | 0.39 | 0.07% | 569.41 | 570.60 | 569.01 | 50 |
| 03 Abr 2024 | 570.21 | -0.82 | -0.14% | 570.88 | 570.88 | 566.12 | 546 |
| 02 Abr 2024 | 571.03 | -14.17 | -2.42% | 582.48 | 582.48 | 571.03 | 130 |
| 28 Mar 2024 | 585.20 | 3.30 | 0.57% | 587.09 | 587.09 | 584.68 | 281 |
| 27 Mar 2024 | 581.90 | 1.41 | 0.24% | 581.15 | 581.90 | 580.71 | 83 |
| 26 Mar 2024 | 580.49 | 3.11 | 0.54% | 580.17 | 580.49 | 578.52 | 68 |
| 25 Mar 2024 | 577.38 | -1.19 | -0.21% | 577.28 | 578.38 | 576.11 | 107 |
| 22 Mar 2024 | 578.57 | -5.04 | -0.86% | 582.10 | 582.10 | 577.85 | 345 |
| 21 Mar 2024 | 583.61 | 11.03 | 1.93% | 578.68 | 584.49 | 578.42 | 69 |
| 20 Mar 2024 | 572.58 | 4.77 | 0.84% | 570.98 | 573.29 | 570.98 | 64 |
| 19 Mar 2024 | 567.81 | 2.50 | 0.44% | 566.61 | 567.81 | 562.82 | 298 |
| 18 Mar 2024 | 565.31 | 3.42 | 0.61% | 561.21 | 566.01 | 561.21 | 102 |
| 15 Mar 2024 | 561.89 | -3.50 | -0.62% | 564.73 | 565.30 | 561.89 | 21 |
| 14 Mar 2024 | 565.39 | -2.88 | -0.51% | 567.30 | 568.16 | 563.88 | 214 |
| 13 Mar 2024 | 568.27 | -1.62 | -0.28% | 565.81 | 568.27 | 565.81 | 85 |
| 12 Mar 2024 | 569.89 | 5.67 | 1.00% | 563.96 | 569.89 | 563.96 | 44 |
| 11 Mar 2024 | 564.22 | -3.57 | -0.63% | 564.69 | 566.10 | 561.99 | 131 |
