Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
XSSX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 6.585 | -0.03 | -0.38% | 6.593 | 6.599 | 6.585 | 8,973 |
| 30 May 2024 | 6.61 | -0.01 | -0.11% | 6.626 | 6.627 | 6.607 | 48,926 |
| 29 May 2024 | 6.617 | 0.09 | 1.33% | 6.614 | 6.622 | 6.614 | 39,573 |
| 28 May 2024 | 6.53 | 0.02 | 0.25% | 6.488 | 6.53 | 6.488 | 19,305 |
| 27 May 2024 | 6.514 | -0.01 | -0.17% | 6.526 | 6.526 | 6.514 | 10,582 |
| 24 May 2024 | 6.525 | 0.02 | 0.26% | 6.566 | 6.566 | 6.525 | 40,151 |
| 23 May 2024 | 6.508 | -0.02 | -0.25% | 6.487 | 6.508 | 6.487 | 4,358 |
| 22 May 2024 | 6.524 | 0.00 | 0.02% | 6.531 | 6.531 | 6.523 | 8,453 |
| 21 May 2024 | 6.523 | 0.04 | 0.68% | 6.502 | 6.523 | 6.502 | 2,622 |
| 20 May 2024 | 6.479 | 0.02 | 0.28% | 6.484 | 6.489 | 6.474 | 12,191 |
| 17 May 2024 | 6.461 | 0.00 | 0.00% | 6.461 | 6.461 | 6.461 | 0 |
| 16 May 2024 | 6.461 | -0.01 | -0.12% | 6.461 | 6.461 | 6.461 | 150 |
| 15 May 2024 | 6.469 | -0.02 | -0.34% | 6.472 | 6.472 | 6.469 | 1,020 |
| 14 May 2024 | 6.491 | 0.01 | 0.19% | 6.483 | 6.491 | 6.483 | 8,943 |
| 13 May 2024 | 6.479 | 0.00 | -0.05% | 6.476 | 6.492 | 6.47 | 30,584 |
| 10 May 2024 | 6.482 | -0.03 | -0.40% | 6.488 | 6.49 | 6.465 | 53,332 |
| 09 May 2024 | 6.508 | -0.06 | -0.97% | 6.559 | 6.567 | 6.508 | 33,727 |
| 08 May 2024 | 6.572 | -0.02 | -0.30% | 6.57 | 6.572 | 6.57 | 286 |
| 07 May 2024 | 6.592 | -0.09 | -1.33% | 6.621 | 6.626 | 6.592 | 7,415 |
| 06 May 2024 | 6.681 | -0.03 | -0.37% | 6.678 | 6.681 | 6.678 | 514 |
| 03 May 2024 | 6.706 | -0.04 | -0.52% | 6.714 | 6.72 | 6.694 | 22,693 |
| 02 May 2024 | 6.741 | 0.03 | 0.48% | 6.745 | 6.75 | 6.727 | 9,934 |
| 30 Abr 2024 | 6.709 | 0.09 | 1.36% | 6.646 | 6.709 | 6.646 | 51,867 |
| 29 Abr 2024 | 6.619 | 0.03 | 0.44% | 6.578 | 6.619 | 6.578 | 28,044 |
| 26 Abr 2024 | 6.59 | -0.12 | -1.76% | 6.652 | 6.652 | 6.59 | 8,455 |
| 25 Abr 2024 | 6.708 | 0.06 | 0.93% | 6.644 | 6.755 | 6.643 | 174,956 |
| 24 Abr 2024 | 6.646 | 0.03 | 0.44% | 6.595 | 6.646 | 6.584 | 27,504 |
| 23 Abr 2024 | 6.617 | -0.11 | -1.56% | 6.67 | 6.67 | 6.617 | 10,760 |
| 22 Abr 2024 | 6.722 | -0.03 | -0.37% | 6.724 | 6.752 | 6.714 | 28,254 |
| 19 Abr 2024 | 6.747 | 0.02 | 0.31% | 6.79 | 6.803 | 6.746 | 176,307 |
| 18 Abr 2024 | 6.726 | -0.02 | -0.31% | 6.731 | 6.767 | 6.726 | 114,739 |
| 17 Abr 2024 | 6.747 | -0.01 | -0.19% | 6.747 | 6.762 | 6.697 | 158,705 |
| 16 Abr 2024 | 6.76 | 0.09 | 1.29% | 6.76 | 6.772 | 6.725 | 61,018 |
| 15 Abr 2024 | 6.674 | -0.05 | -0.74% | 6.659 | 6.674 | 6.599 | 104,100 |
| 12 Abr 2024 | 6.724 | 0.04 | 0.55% | 6.611 | 6.724 | 6.611 | 22,381 |
| 11 Abr 2024 | 6.687 | 0.05 | 0.78% | 6.676 | 6.706 | 6.647 | 117,037 |
| 10 Abr 2024 | 6.635 | 0.02 | 0.29% | 6.593 | 6.687 | 6.592 | 11,350 |
| 09 Abr 2024 | 6.616 | 0.04 | 0.56% | 6.616 | 6.616 | 6.607 | 7,120 |
| 08 Abr 2024 | 6.579 | -0.06 | -0.95% | 6.60 | 6.60 | 6.579 | 5,105 |
| 05 Abr 2024 | 6.642 | 0.11 | 1.64% | 6.629 | 6.656 | 6.629 | 14,599 |
| 04 Abr 2024 | 6.535 | -0.01 | -0.17% | 6.533 | 6.545 | 6.522 | 32,237 |
| 03 Abr 2024 | 6.546 | 0.03 | 0.51% | 6.562 | 6.562 | 6.546 | 32,407 |
| 02 Abr 2024 | 6.513 | 0.00 | -0.02% | 6.577 | 6.577 | 6.482 | 29,056 |
| 28 Mar 2024 | 6.514 | 0.00 | -0.02% | 6.511 | 6.514 | 6.505 | 12,902 |
| 27 Mar 2024 | 6.515 | -0.03 | -0.44% | 6.51 | 6.515 | 6.51 | 5,100 |
| 26 Mar 2024 | 6.544 | -0.02 | -0.26% | 6.544 | 6.544 | 6.544 | 382 |
| 25 Mar 2024 | 6.561 | -0.02 | -0.29% | 6.58 | 6.58 | 6.561 | 16,500 |
| 22 Mar 2024 | 6.58 | 0.01 | 0.15% | 6.58 | 6.58 | 6.58 | 2,116 |
| 21 Mar 2024 | 6.57 | -0.05 | -0.73% | 6.586 | 6.586 | 6.57 | 24,601 |
| 20 Mar 2024 | 6.618 | 0.00 | 0.00% | 6.618 | 6.618 | 6.618 | 0 |
| 19 Mar 2024 | 6.618 | -0.04 | -0.56% | 6.63 | 6.644 | 6.618 | 23,609 |
| 18 Mar 2024 | 6.655 | 0.05 | 0.74% | 6.64 | 6.655 | 6.64 | 2,060 |
| 15 Mar 2024 | 6.606 | 0.01 | 0.20% | 6.608 | 6.61 | 6.604 | 36,821 |
| 14 Mar 2024 | 6.593 | -0.01 | -0.17% | 6.597 | 6.597 | 6.593 | 4,575 |
| 13 Mar 2024 | 6.604 | -0.10 | -1.45% | 6.63 | 6.63 | 6.603 | 9,500 |
| 12 Mar 2024 | 6.701 | -0.01 | -0.13% | 6.702 | 6.702 | 6.701 | 751 |
| 11 Mar 2024 | 6.71 | 0.07 | 0.99% | 6.72 | 6.722 | 6.71 | 27,869 |
| 08 Mar 2024 | 6.644 | 0.00 | -0.03% | 6.636 | 6.647 | 6.636 | 1,116 |
| 07 Mar 2024 | 6.646 | -0.08 | -1.22% | 6.736 | 6.736 | 6.646 | 10,340 |
| 06 Mar 2024 | 6.728 | -0.03 | -0.47% | 6.715 | 6.728 | 6.715 | 5,100 |
| 05 Mar 2024 | 6.76 | 0.03 | 0.42% | 6.73 | 6.76 | 6.73 | 300 |
| 04 Mar 2024 | 6.732 | -0.02 | -0.30% | 6.738 | 6.738 | 6.726 | 7,019 |
