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.
XQUI Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Abr 2024 | 279.92 | 3.45 | 1.25% | 277.39 | 279.92 | 276.44 | 387 |
| 25 Abr 2024 | 276.47 | -1.57 | -0.56% | 276.47 | 276.48 | 276.47 | 77 |
| 24 Abr 2024 | 278.04 | -1.89 | -0.68% | 279.90 | 279.90 | 278.04 | 179 |
| 23 Abr 2024 | 279.93 | 2.74 | 0.99% | 281.89 | 281.89 | 278.71 | 300 |
| 22 Abr 2024 | 277.19 | -0.04 | -0.01% | 277.89 | 277.90 | 277.19 | 190 |
| 19 Abr 2024 | 277.23 | -0.57 | -0.21% | 275.53 | 278.13 | 275.53 | 833 |
| 18 Abr 2024 | 277.80 | 0.62 | 0.22% | 277.00 | 278.15 | 277.00 | 421 |
| 17 Abr 2024 | 277.18 | -0.08 | -0.03% | 277.20 | 278.27 | 277.18 | 186 |
| 16 Abr 2024 | 277.26 | -2.74 | -0.98% | 279.01 | 279.01 | 276.60 | 206 |
| 15 Abr 2024 | 280.00 | -0.76 | -0.27% | 286.91 | 286.91 | 280.00 | 570 |
| 12 Abr 2024 | 280.76 | 0.13 | 0.05% | 281.97 | 282.57 | 280.76 | 255 |
| 11 Abr 2024 | 280.63 | -0.36 | -0.13% | 279.87 | 281.00 | 279.83 | 242 |
| 10 Abr 2024 | 280.99 | 0.66 | 0.24% | 282.60 | 282.60 | 279.65 | 877 |
| 09 Abr 2024 | 280.33 | -0.09 | -0.03% | 280.85 | 281.65 | 280.30 | 330 |
| 08 Abr 2024 | 280.42 | -1.00 | -0.36% | 281.60 | 281.60 | 280.42 | 80 |
| 05 Abr 2024 | 281.42 | -0.21 | -0.07% | 280.00 | 282.30 | 278.88 | 1,828 |
| 04 Abr 2024 | 281.63 | -0.78 | -0.28% | 281.86 | 283.19 | 281.52 | 1,239 |
| 03 Abr 2024 | 282.41 | 1.52 | 0.54% | 282.05 | 282.90 | 282.00 | 202 |
| 02 Abr 2024 | 280.89 | -3.25 | -1.14% | 287.57 | 287.57 | 280.89 | 512 |
| 28 Mar 2024 | 284.14 | 1.06 | 0.37% | 283.70 | 284.14 | 282.53 | 255 |
| 27 Mar 2024 | 283.08 | 1.85 | 0.66% | 282.34 | 284.05 | 280.27 | 1,110 |
| 26 Mar 2024 | 281.23 | -1.06 | -0.38% | 281.94 | 282.48 | 281.08 | 260 |
| 25 Mar 2024 | 282.29 | 0.97 | 0.34% | 282.00 | 283.95 | 282.00 | 915 |
| 22 Mar 2024 | 281.32 | 0.50 | 0.18% | 280.32 | 282.92 | 280.32 | 610 |
| 21 Mar 2024 | 280.82 | 1.63 | 0.58% | 277.99 | 280.82 | 277.99 | 1,110 |
| 20 Mar 2024 | 279.19 | 1.12 | 0.40% | 277.87 | 279.19 | 277.87 | 229 |
| 19 Mar 2024 | 278.07 | -0.80 | -0.29% | 277.92 | 278.95 | 277.92 | 288 |
| 18 Mar 2024 | 278.87 | -0.03 | -0.01% | 278.00 | 278.87 | 277.82 | 241 |
| 15 Mar 2024 | 278.90 | 0.80 | 0.29% | 278.98 | 279.28 | 276.87 | 547 |
| 14 Mar 2024 | 278.10 | -0.37 | -0.13% | 279.45 | 279.50 | 277.69 | 582 |
| 13 Mar 2024 | 278.47 | -0.09 | -0.03% | 277.21 | 279.45 | 277.21 | 220 |
| 12 Mar 2024 | 278.56 | 1.18 | 0.43% | 279.15 | 279.19 | 278.03 | 307 |
| 11 Mar 2024 | 277.38 | -0.25 | -0.09% | 277.63 | 278.46 | 277.38 | 207 |
| 08 Mar 2024 | 277.63 | -0.82 | -0.29% | 277.67 | 279.29 | 277.63 | 388 |
| 07 Mar 2024 | 278.45 | 0.30 | 0.11% | 277.93 | 278.45 | 277.50 | 151 |
| 06 Mar 2024 | 278.15 | 1.20 | 0.43% | 277.16 | 278.48 | 276.89 | 1,801 |
| 05 Mar 2024 | 276.95 | -1.16 | -0.42% | 277.85 | 278.74 | 276.95 | 105 |
| 04 Mar 2024 | 278.11 | 0.51 | 0.18% | 278.00 | 278.50 | 277.13 | 1,193 |
| 01 Mar 2024 | 277.60 | 1.09 | 0.39% | 276.56 | 277.60 | 276.46 | 608 |
| 29 Feb 2024 | 276.51 | 1.38 | 0.50% | 274.90 | 276.52 | 274.90 | 43 |
| 28 Feb 2024 | 275.13 | -0.29 | -0.11% | 276.21 | 276.21 | 273.94 | 1,211 |
| 27 Feb 2024 | 275.42 | -0.03 | -0.01% | 277.00 | 282.94 | 275.12 | 431 |
| 26 Feb 2024 | 275.45 | -1.42 | -0.51% | 276.21 | 276.21 | 274.84 | 505 |
| 23 Feb 2024 | 276.87 | 1.16 | 0.42% | 276.49 | 276.87 | 275.79 | 265 |
| 22 Feb 2024 | 275.71 | 2.23 | 0.82% | 275.00 | 276.09 | 274.17 | 307 |
| 21 Feb 2024 | 273.48 | -1.61 | -0.59% | 270.10 | 275.66 | 270.10 | 380 |
| 20 Feb 2024 | 275.09 | 0.02 | 0.01% | 275.00 | 275.77 | 274.46 | 74 |
| 19 Feb 2024 | 275.07 | -0.53 | -0.19% | 275.15 | 275.68 | 274.81 | 316 |
| 16 Feb 2024 | 275.60 | 0.00 | 0.00% | 276.56 | 277.00 | 275.45 | 317 |
| 15 Feb 2024 | 275.60 | 0.38 | 0.14% | 276.30 | 276.54 | 275.00 | 226 |
| 14 Feb 2024 | 275.22 | 1.22 | 0.45% | 273.86 | 276.77 | 273.85 | 238 |
| 13 Feb 2024 | 274.00 | -0.57 | -0.21% | 274.95 | 275.77 | 273.86 | 365 |
| 12 Feb 2024 | 274.57 | 0.47 | 0.17% | 273.99 | 275.49 | 273.96 | 1,382 |
| 09 Feb 2024 | 274.10 | -0.39 | -0.14% | 274.54 | 274.55 | 273.59 | 181 |
| 08 Feb 2024 | 274.49 | -0.28 | -0.10% | 274.85 | 275.35 | 273.18 | 505 |
| 07 Feb 2024 | 274.77 | 0.93 | 0.34% | 274.00 | 274.77 | 273.49 | 329 |
| 06 Feb 2024 | 273.84 | 0.48 | 0.18% | 273.49 | 273.99 | 273.47 | 585 |
| 05 Feb 2024 | 273.36 | -0.29 | -0.11% | 272.19 | 273.80 | 271.80 | 324 |
| 02 Feb 2024 | 273.65 | 1.71 | 0.63% | 273.00 | 275.24 | 272.85 | 1,276 |
| 01 Feb 2024 | 271.94 | -1.06 | -0.39% | 272.61 | 273.64 | 271.94 | 600 |
| 31 Ene 2024 | 273.00 | 0.47 | 0.17% | 273.29 | 274.06 | 272.22 | 226 |
| 30 Ene 2024 | 272.53 | -1.38 | -0.50% | 271.49 | 275.28 | 269.93 | 544 |
| 29 Ene 2024 | 273.91 | 0.77 | 0.28% | 271.30 | 274.69 | 271.30 | 513 |
